Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $15.85 as of 3/28/2025 8:57:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.55 | 11.75 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 8.05 | 9.35 | % | 0 | 0 | 4.02 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 9.00 | 6.60 | 7.70 | % | 0 | 0 | 3.27 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 5.65 | 6.75 | % | 0 | 0 | 2.91 | 0.93 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 10.50 | 5.15 | 6.00 | % | 0 | 0 | 2.71 | 0.91 | 0.03 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 11.00 | 4.45 | 5.95 | % | 0 | 0 | 2.12 | 0.89 | 0.04 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 11.50 | 2.77 | 5.35 | % | 0 | 0 | 2.40 | 0.86 | 0.04 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 12.00 | 3.95 | 4.70 | % | 0 | 0 | 1.82 | 0.83 | 0.05 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 12.50 | 2.67 | 4.35 | % | 0 | 0 | 1.87 | 0.80 | 0.05 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 13.00 | 1.49 | 4.50 | % | 0 | 0 | 1.97 | 0.77 | 0.06 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 13.50 | 1.32 | 4.75 | % | 0 | 0 | 1.97 | 0.74 | 0.06 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 14.00 | 0.98 | 3.35 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.71 | 0.07 | -0.03 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 14.50 | 1.18 | 3.40 | 3.35 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.67 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 1.05 | 2.74 | % | 0 | 0 | 2.06 | 0.63 | 0.07 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 15.50 | 1.09 | 2.83 | % | 0 | 0 | 0.90 | 0.59 | 0.08 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 1.60 | 2.55 | % | 0 | 0 | 1.10 | 0.55 | 0.08 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 16.50 | 0.88 | 2.28 | 2.41 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.51 | 0.08 | -0.03 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 0.79 | 2.07 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.47 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.71 | 1.90 | 1.10 | -1.18 | -51.76% | 1 | 2 | 0.96 | 0.43 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 0.75 | 1.23 | 0.70 | -0.29 | -29.30% | 2 | 3 | 0.88 | 0.39 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.50 | 0.61 | 1.41 | % | 0 | 0 | 0.92 | 0.35 | 0.08 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 19.00 | 0.44 | 1.35 | % | 0 | 0 | 0.93 | 0.32 | 0.08 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 19.50 | 0.41 | 1.24 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.28 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.21 | 1.09 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.25 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 20.50 | 0.25 | 1.01 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.23 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 0.10 | 0.72 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.20 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 0.03 | 0.69 | % | 0 | 0 | 0.85 | 0.15 | 0.05 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 23.00 | 0.03 | 0.48 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.11 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.09 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.72 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.45 | 0.07 | 0.03 | -0.01 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.58 | % | 0 | 0 | 1.67 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.79 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.58 | % | 0 | 0 | 2.28 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.69 | % | 0 | 0 | 1.95 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | -0.07 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 10.50 | 0.00 | 0.56 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.09 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 0.08 | 0.77 | % | 0 | 0 | 1.16 | -0.11 | 0.04 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 11.50 | 0.13 | 0.81 | % | 0 | 0 | 1.11 | -0.14 | 0.04 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 12.00 | 0.22 | 0.99 | % | 0 | 0 | 1.11 | -0.17 | 0.05 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 12.50 | 0.34 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.20 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 0.42 | 1.27 | 0.81 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.23 | 0.06 | -0.02 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 13.50 | 0.43 | 1.47 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.26 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 0.63 | 1.63 | 0.84 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.29 | 0.07 | -0.03 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 14.50 | 0.80 | 1.83 | 1.12 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.33 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.79 | 1.73 | 1.24 | 0.00 | 0.00% | 0 | 9 | 0.88 | -0.37 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 15.50 | 0.86 | 2.38 | % | 0 | 0 | 0.94 | -0.41 | 0.08 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 1.19 | 2.64 | % | 0 | 0 | 0.95 | -0.45 | 0.08 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 16.50 | 1.51 | 2.74 | 2.21 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.49 | 0.08 | -0.03 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 1.96 | 2.77 | 2.36 | 0.00 | 0.00% | 0 | 22 | 0.85 | -0.53 | 0.08 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 1.05 | 3.05 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.57 | 0.08 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 1.72 | 3.90 | % | 0 | 0 | 1.83 | -0.61 | 0.08 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 18.50 | 1.74 | 4.00 | % | 0 | 0 | 1.73 | -0.65 | 0.08 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 19.00 | 3.55 | 4.65 | % | 0 | 0 | 1.41 | -0.68 | 0.08 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 19.50 | 2.51 | 5.25 | % | 0 | 0 | 2.02 | -0.72 | 0.07 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 2.87 | 5.65 | % | 0 | 0 | 1.93 | -0.75 | 0.07 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 20.50 | 4.40 | 5.60 | % | 0 | 0 | 1.60 | -0.77 | 0.07 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 21.00 | 4.25 | 6.05 | 4.50 | 0.00 | 0.00% | 0 | 2 | 1.76 | -0.80 | 0.06 | -0.02 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 5.80 | 7.25 | % | 0 | 0 | 1.98 | -0.85 | 0.05 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 23.00 | 6.00 | 8.75 | % | 0 | 0 | 2.08 | -0.89 | 0.04 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 24.00 | 6.70 | 9.20 | % | 0 | 0 | 1.70 | -0.91 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 8.65 | 10.30 | % | 0 | 0 | 2.24 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 13.95 | 15.25 | % | 0 | 0 | 2.64 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST |