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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.35 | 10.50 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 9.45 | 10.00 | 9.50 | 0.00 | 0.00% | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 4.00 | 7.85 | 9.00 | % | 0 | 0 | 3.68 | 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 | 94 | 3.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 6.85 | 7.00 | 6.95 | +0.80 | +13.01% | 3 | 189 | 2.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 5.85 | 6.05 | 5.75 | +0.70 | +13.87% | 2 | 19 | 2.33 | 0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 5.40 | 5.55 | % | 0 | 0 | 2.11 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 4.90 | 5.10 | % | 0 | 0 | 2.08 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.50 | 4.45 | 4.60 | % | 0 | 0 | 1.01 | 0.95 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 3.95 | 4.15 | % | 0 | 0 | 1.50 | 0.92 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 9.50 | 3.55 | 3.70 | 3.31 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.90 | 0.05 | -0.03 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 3.10 | 3.30 | 3.25 | 0.00 | 0.00% | 0 | 96 | 1.52 | 0.86 | 0.06 | -0.04 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 2.66 | 2.89 | 2.80 | +0.14 | +5.27% | 1 | 4 | 1.40 | 0.82 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 2.38 | 2.53 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.77 | 0.09 | -0.05 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 1.89 | 2.17 | 1.78 | 0.00 | 0.00% | 0 | 20 | 1.48 | 0.72 | 0.10 | -0.05 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 1.76 | 1.86 | 1.58 | -0.06 | -3.66% | 6 | 90 | 1.47 | 0.67 | 0.11 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 1.44 | 1.76 | 1.51 | -0.29 | -16.12% | 35 | 162 | 1.57 | 0.61 | 0.12 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 1.06 | 1.36 | 1.31 | -0.21 | -13.82% | 25 | 73 | 1.48 | 0.55 | 0.12 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.50 | 0.84 | 1.10 | 1.11 | -0.13 | -10.49% | 572 | 292 | 1.44 | 0.49 | 0.12 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.85 | 0.94 | 0.79 | -0.23 | -22.55% | 8 | 228 | 1.43 | 0.43 | 0.12 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.50 | 0.69 | 0.75 | 0.77 | -0.09 | -10.47% | 57 | 21 | 1.42 | 0.37 | 0.12 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.55 | 0.61 | 0.62 | -0.09 | -12.68% | 30 | 5,309 | 1.41 | 0.32 | 0.11 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.50 | 0.23 | 0.47 | 0.51 | -0.04 | -7.28% | 701 | 159 | 1.39 | 0.27 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.33 | 0.43 | 0.33 | -0.11 | -25.00% | 12 | 601 | 1.42 | 0.23 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.50 | 0.22 | 0.32 | 0.30 | 0.00 | 0.00% | 43 | 2,197 | 1.37 | 0.19 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.14 | 0.27 | 0.23 | -0.08 | -25.81% | 9 | 48 | 1.35 | 0.15 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.13 | 0.22 | 0.15 | -0.05 | -25.00% | 10 | 847 | 1.36 | 0.13 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.04 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 68 | 1.33 | 0.10 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 18.50 | 0.06 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.08 | 0.05 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.03 | 0.12 | 0.10 | -0.09 | -47.37% | 1 | 111 | 1.28 | 0.07 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.03 | 0.19 | 0.06 | -0.02 | -25.00% | 3 | 976 | 1.53 | 0.04 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.01 | 0.35 | % | 0 | 0 | 1.73 | 0.03 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.09 | % | 0 | 0 | 1.78 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 6 | 861 | 1.87 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.32 | % | 0 | 0 | 2.50 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,346 | 1.72 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 29 | 2.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 41 | 3.17 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 108 | 2.55 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.01 | -0.03 | -75.00% | 1 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.04 | % | 0 | 0 | 2.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.18 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.29 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.18 | 0.02 | % | 4 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 7.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 55 | 1.78 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.02 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 89 | 2.24 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.01 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.66 | -0.04 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 8.50 | 0.08 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.75 | -0.05 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.12 | 0.17 | 0.14 | -0.07 | -33.34% | 18 | 11 | 1.64 | -0.08 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 0.18 | 0.23 | 0.33 | 0.00 | 0.00% | 0 | 138 | 1.61 | -0.10 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.24 | 0.29 | 0.25 | +0.01 | +4.17% | 539 | 2,166 | 1.54 | -0.14 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 0.37 | 0.41 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.56 | -0.18 | 0.08 | -0.04 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.48 | 0.55 | 0.51 | -0.13 | -20.32% | 31 | 36 | 1.51 | -0.23 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 0.64 | 0.70 | 0.64 | -0.02 | -3.03% | 18 | 21 | 1.50 | -0.28 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.86 | 0.90 | 0.86 | +0.06 | +7.50% | 55 | 82 | 1.52 | -0.33 | 0.11 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 1.08 | 1.12 | 1.10 | +0.07 | +6.80% | 218 | 7,878 | 1.50 | -0.39 | 0.12 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 1.28 | 1.72 | 1.40 | +0.10 | +7.70% | 43 | 43 | 1.49 | -0.45 | 0.12 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.50 | 1.56 | 1.73 | 1.60 | +0.07 | +4.58% | 44 | 79 | 1.45 | -0.51 | 0.12 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 1.89 | 1.99 | 1.99 | +0.19 | +10.56% | 14 | 37 | 1.46 | -0.57 | 0.12 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.50 | 2.09 | 2.52 | 2.40 | +0.29 | +13.75% | 4 | 51 | 1.37 | -0.63 | 0.12 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 2.54 | 2.70 | 2.65 | +0.17 | +6.86% | 5 | 2,821 | 1.46 | -0.68 | 0.11 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.50 | 2.65 | 3.10 | 2.93 | 0.00 | 0.00% | 0 | 6 | 1.44 | -0.73 | 0.10 | -0.05 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 3.05 | 3.50 | 3.40 | % | 41 | 0 | 1.43 | -0.77 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 16.50 | 3.70 | 4.90 | 3.75 | 0.00 | 0.00% | 0 | 12 | 1.34 | -0.81 | 0.09 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 3.20 | 4.35 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.85 | 0.08 | -0.03 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 4.60 | 4.80 | 4.38 | 0.00 | 0.00% | 0 | 794 | 1.35 | -0.87 | 0.07 | -0.03 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 4.95 | 5.35 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.90 | 0.06 | -0.02 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 18.50 | 5.60 | 5.80 | % | 0 | 0 | 1.53 | -0.92 | 0.05 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 6.05 | 6.45 | % | 0 | 0 | 1.51 | -0.93 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 7.00 | 7.25 | 6.75 | 0.00 | 0.00% | 0 | 284 | 1.72 | -0.96 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 7.00 | 8.25 | % | 0 | 0 | 1.86 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 9.00 | 9.20 | % | 0 | 0 | 1.84 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 9.50 | 9.70 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 10.00 | 10.20 | % | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 12.00 | 12.20 | 11.90 | 0.00 | 0.00% | 0 | 3 | 2.17 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 14.25 | 16.50 | 10.20 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 17.00 | 19.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.50 | 19.50 | 19.70 | 18.10 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 21.00 | 22.25 | 15.60 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:55 PM EST |
| 37.50 | 24.50 | 24.70 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |