Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $12.92 as of 5/5/2025 9:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.85 | 13.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.00 | 9.80 | 11.60 | 11.25 | 0.00 | 0.00% | 0 | 1 | 9.80 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 3.00 | 9.70 | 10.50 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 7.90 | 9.00 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.50 | 8.35 | 8.50 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 7.85 | 8.00 | 7.10 | 0.00 | 0.00% | 0 | 35 | 5.12 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 5.50 | 7.35 | 7.50 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 6.85 | 7.00 | 7.20 | 0.00 | 0.00% | 0 | 103 | 4.23 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 6.50 | 6.35 | 6.50 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 5.85 | 6.00 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 5.35 | 5.55 | 5.20 | 0.00 | 0.00% | 0 | 1 | 3.56 | 0.99 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 4.85 | 5.05 | 4.42 | 0.00 | 0.00% | 0 | 3 | 3.21 | 0.98 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 8.50 | 4.35 | 4.55 | 3.45 | 0.00 | 0.00% | 0 | 2 | 3.16 | 0.97 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 2.34 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.95 | 0.03 | -0.03 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 3.40 | 3.60 | 4.01 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.93 | 0.05 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 2.81 | 3.40 | 3.17 | +0.49 | +18.29% | 10 | 4 | 2.09 | 0.89 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 2.51 | 2.75 | 2.52 | -0.30 | -10.64% | 8 | 6 | 1.87 | 0.85 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 2.17 | 2.46 | 2.12 | -0.55 | -20.60% | 13 | 4 | 2.13 | 0.80 | 0.10 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 1.82 | 2.03 | 1.76 | -0.49 | -21.78% | 14 | 53 | 2.16 | 0.74 | 0.12 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 1.55 | 1.72 | 1.58 | -0.26 | -14.13% | 22 | 51 | 2.06 | 0.68 | 0.13 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 1.25 | 1.35 | 1.36 | -0.15 | -9.94% | 120 | 88 | 2.03 | 0.61 | 0.14 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.97 | 1.28 | 1.03 | -0.28 | -21.38% | 690 | 155 | 2.01 | 0.53 | 0.15 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.50 | 0.81 | 0.85 | 0.85 | -0.17 | -16.67% | 189 | 217 | 1.96 | 0.46 | 0.15 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.62 | 0.67 | 0.68 | -0.15 | -18.08% | 394 | 698 | 1.95 | 0.39 | 0.14 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.50 | 0.47 | 0.52 | 0.50 | -0.18 | -26.48% | 191 | 361 | 1.90 | 0.32 | 0.14 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.37 | 0.40 | 0.42 | -0.11 | -20.76% | 1,922 | 293 | 1.93 | 0.27 | 0.12 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.50 | 0.27 | 0.30 | 0.28 | -0.24 | -46.16% | 102 | 101 | 1.92 | 0.21 | 0.11 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.20 | 0.23 | 0.22 | -0.08 | -26.67% | 922 | 554 | 1.93 | 0.17 | 0.10 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.50 | 0.14 | 0.17 | 0.16 | -0.04 | -20.00% | 295 | 2,319 | 1.91 | 0.13 | 0.08 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.07 | 0.13 | 0.12 | -0.05 | -29.42% | 526 | 412 | 1.90 | 0.10 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.04 | 0.15 | 0.07 | -0.04 | -36.37% | 1,394 | 208 | 1.77 | 0.08 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.02 | 0.22 | 0.04 | -0.06 | -60.00% | 176 | 152 | 2.26 | 0.06 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 25 | 1.78 | 0.04 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 363 | 86 | 1.82 | 0.03 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 19.50 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 50 | 54 | 1.78 | 0.02 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 5 | 9 | 2.09 | 0.02 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.33 | % | 0 | 0 | 3.62 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 2 | 3.47 | 0.01 | 0.01 | -0.01 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.25 | % | 0 | 0 | 3.58 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.24 | 0.64 | 0.00 | 0.00% | 0 | 6 | 3.66 | 0.00 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.14 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 9 | 3.15 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.16 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.23 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.33 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.33 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 6.00 | 0.00 | 0.01 | 0.11 | +0.09 | +450.00% | 1 | 391 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.01 | 0.02 | % | 23 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 7.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 53 | 385 | 3.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.01 | -0.34 | -97.15% | 1 | 2 | 2.98 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 57 | 156 | 2.32 | -0.02 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.09 | 0.21 | 0.00 | 0.00% | 0 | 9 | 2.70 | -0.03 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.02 | 0.08 | 0.07 | -0.01 | -12.50% | 1,095 | 116 | 2.08 | -0.05 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 0.10 | 0.12 | 0.12 | +0.01 | +9.10% | 239 | 102 | 2.22 | -0.07 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.13 | 0.20 | 0.15 | -0.02 | -11.77% | 402 | 246 | 2.23 | -0.11 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 0.20 | 0.27 | 0.24 | -0.01 | -4.00% | 382 | 158 | 2.17 | -0.15 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.35 | 0.36 | 0.36 | 0.00 | 0.00% | 353 | 330 | 2.11 | -0.20 | 0.10 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 0.47 | 0.62 | 0.46 | -0.04 | -8.00% | 240 | 55 | 2.07 | -0.26 | 0.12 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.63 | 0.71 | 0.67 | -0.02 | -2.90% | 398 | 201 | 2.07 | -0.32 | 0.13 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 0.85 | 0.98 | 0.87 | -0.02 | -2.25% | 67 | 99 | 2.01 | -0.39 | 0.14 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 1.11 | 1.16 | 1.11 | -0.04 | -3.48% | 235 | 116 | 2.02 | -0.47 | 0.15 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.50 | 1.39 | 1.46 | 1.36 | +0.02 | +1.50% | 35 | 194 | 2.08 | -0.54 | 0.15 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 1.70 | 1.95 | 1.65 | +0.02 | +1.23% | 21 | 45 | 1.98 | -0.61 | 0.14 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.50 | 2.03 | 2.12 | 1.92 | 0.00 | 0.00% | 0 | 28 | 1.98 | -0.68 | 0.14 | -0.12 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 2.42 | 2.54 | 2.53 | -0.15 | -5.60% | 1 | 425 | 2.03 | -0.73 | 0.12 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.50 | 2.77 | 2.95 | 2.77 | +0.09 | +3.36% | 1 | 7 | 1.95 | -0.79 | 0.11 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 3.20 | 3.80 | 4.25 | 0.00 | 0.00% | 0 | 7 | 2.72 | -0.83 | 0.10 | -0.08 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 16.50 | 3.65 | 4.30 | 3.42 | 0.00 | 0.00% | 0 | 1 | 1.93 | -0.87 | 0.08 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 4.10 | 4.40 | 5.49 | 0.00 | 0.00% | 0 | 7 | 2.16 | -0.90 | 0.07 | -0.06 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 4.55 | 4.75 | 4.50 | 0.00 | 0.00% | 0 | 1 | 2.30 | -0.92 | 0.06 | -0.04 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 5.05 | 5.25 | % | 0 | 0 | 2.25 | -0.94 | 0.04 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 18.50 | 5.55 | 5.70 | % | 0 | 0 | 2.38 | -0.96 | 0.04 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 5.05 | 6.20 | % | 0 | 0 | 2.51 | -0.97 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 19.50 | 6.50 | 6.95 | % | 0 | 0 | 2.37 | -0.98 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 7.00 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 5 | 2.49 | -0.98 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 20.50 | 7.50 | 7.70 | % | 0 | 0 | 2.60 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 8.00 | 8.20 | 7.63 | 0.00 | 0.00% | 0 | 4 | 4.69 | -0.99 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 21.50 | 8.50 | 8.70 | % | 0 | 0 | 2.80 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 9.00 | 9.20 | % | 0 | 0 | 2.90 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 9.50 | 9.70 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 9.65 | 12.00 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 11.00 | 11.20 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 12.00 | 12.20 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 17.00 | 18.15 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |