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 | 13.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.00 | 8.95 | 11.20 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 9.85 | 10.00 | % | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 8.15 | 9.55 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 7.50 | 8.15 | 7.95 | % | 1 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 6.00 | 6.85 | 7.05 | 6.50 | % | 35 | 0 | 2.18 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 7.00 | 5.90 | 6.05 | 5.75 | % | 20 | 0 | 2.12 | 0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 7.50 | 4.40 | 6.35 | % | 0 | 0 | 1.78 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 4.95 | 6.25 | % | 0 | 0 | 2.90 | 0.94 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 8.50 | 4.50 | 4.70 | % | 0 | 0 | 1.34 | 0.92 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 3.60 | 4.25 | 4.32 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.90 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 3.65 | 3.80 | % | 0 | 0 | 1.33 | 0.87 | 0.05 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 2.97 | 3.40 | 2.62 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.84 | 0.06 | -0.03 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 2.61 | 3.55 | 2.69 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.80 | 0.07 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 2.53 | 2.68 | 2.25 | -0.38 | -14.45% | 1 | 15 | 1.32 | 0.76 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 1.86 | 2.34 | 2.58 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.71 | 0.09 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 1.91 | 2.04 | 1.97 | +0.22 | +12.58% | 10 | 2 | 1.30 | 0.66 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 1.62 | 1.76 | 1.75 | -0.06 | -3.32% | 3 | 25 | 1.28 | 0.61 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 1.40 | 1.48 | 1.50 | +0.02 | +1.36% | 9 | 95 | 1.27 | 0.55 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.50 | 1.10 | 1.28 | 1.26 | +0.26 | +26.00% | 1 | 2 | 1.26 | 0.50 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.96 | 1.11 | 0.95 | -0.16 | -14.42% | 1 | 828 | 1.25 | 0.44 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.50 | 0.81 | 1.02 | 0.99 | 0.00 | 0.00% | 0 | 268 | 1.29 | 0.39 | 0.11 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.65 | 0.85 | 0.75 | -0.03 | -3.85% | 2 | 54 | 1.26 | 0.34 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.50 | 0.55 | 0.62 | 0.71 | 0.00 | 0.00% | 0 | 22 | 1.21 | 0.30 | 0.10 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.45 | 0.50 | 0.46 | +0.01 | +2.23% | 1 | 204 | 1.20 | 0.26 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.50 | 0.35 | 0.41 | 0.38 | -0.13 | -25.49% | 1 | 14 | 1.19 | 0.22 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.27 | 0.34 | 0.27 | 0.00 | 0.00% | 0 | 17 | 1.17 | 0.19 | 0.08 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.21 | 0.62 | 0.28 | 0.00 | 0.00% | 0 | 9 | 1.43 | 0.16 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.16 | 0.22 | 0.15 | -0.04 | -21.06% | 5 | 20 | 1.16 | 0.13 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 18.50 | 0.12 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.11 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.08 | 0.14 | 0.10 | -0.07 | -41.18% | 1 | 23 | 1.26 | 0.09 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 19.50 | 0.05 | 0.11 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.08 | 0.04 | -0.01 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.01 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.06 | 0.04 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.62 | % | 0 | 0 | 1.68 | 0.05 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 0.02 | 0.54 | % | 0 | 0 | 1.68 | 0.04 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.52 | % | 0 | 0 | 1.73 | 0.04 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.56 | % | 0 | 0 | 1.91 | 0.03 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.48 | % | 0 | 0 | 1.97 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.52 | % | 0 | 0 | 2.05 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 2.11 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.49 | % | 0 | 0 | 2.48 | 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 | 0.69 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.64 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.69 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.49 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.49 | 0.07 | 0.00 | 0.00% | 0 | 129 | 2.98 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.39 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.92 | -0.03 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.03 | 0.78 | % | 0 | 0 | 2.40 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 0.08 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 75 | 1.51 | -0.06 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 8.50 | 0.13 | 0.18 | % | 0 | 0 | 1.47 | -0.08 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 0.17 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 21 | 1.41 | -0.10 | 0.04 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 0.25 | 0.37 | 0.29 | % | 2 | 0 | 1.44 | -0.13 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 10.00 | 0.35 | 0.42 | 0.38 | -0.08 | -17.40% | 1 | 37 | 1.39 | -0.16 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 0.33 | 0.56 | 0.49 | +0.01 | +2.09% | 15 | 65 | 1.29 | -0.20 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.60 | 0.78 | 0.57 | 0.00 | 0.00% | 0 | 24 | 1.40 | -0.24 | 0.08 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 0.79 | 0.87 | 0.75 | 0.00 | 0.00% | 0 | 61 | 1.35 | -0.29 | 0.09 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.97 | 1.07 | 1.01 | +0.11 | +12.23% | 6 | 32 | 1.32 | -0.34 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 1.20 | 1.30 | 1.21 | -0.07 | -5.47% | 1 | 46 | 1.31 | -0.39 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 1.47 | 1.54 | 1.51 | +0.06 | +4.14% | 14 | 12 | 1.31 | -0.45 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.50 | 1.67 | 1.83 | 1.74 | +0.09 | +5.46% | 6 | 6 | 1.26 | -0.50 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 2.05 | 2.14 | 2.03 | +0.03 | +1.50% | 1 | 19 | 1.29 | -0.56 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.50 | 2.36 | 2.51 | 2.41 | +0.02 | +0.84% | 1 | 3 | 1.29 | -0.61 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 2.71 | 2.84 | 2.72 | 0.00 | 0.00% | 0 | 361 | 1.27 | -0.66 | 0.11 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 15.50 | 2.96 | 3.20 | 3.05 | % | 3 | 0 | 1.27 | -0.70 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 16.00 | 3.45 | 3.60 | 3.05 | 0.00 | 0.00% | 0 | 3 | 1.24 | -0.74 | 0.09 | -0.03 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 16.50 | 3.85 | 4.00 | 4.45 | 0.00 | 0.00% | 0 | 4 | 1.22 | -0.78 | 0.09 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 4.05 | 4.60 | 4.35 | % | 2 | 0 | 1.26 | -0.81 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 17.50 | 4.70 | 5.05 | % | 0 | 0 | 1.28 | -0.84 | 0.07 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 5.15 | 5.80 | 5.31 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.87 | 0.06 | -0.02 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 18.50 | 5.25 | 5.80 | 5.70 | % | 1 | 0 | 0.85 | -0.89 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 19.00 | 5.40 | 6.30 | % | 0 | 0 | 1.34 | -0.91 | 0.05 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 19.50 | 6.55 | 6.80 | % | 0 | 0 | 1.01 | -0.92 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 5.10 | 7.25 | % | 0 | 0 | 1.37 | -0.94 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 20.50 | 7.00 | 7.75 | % | 0 | 0 | 1.43 | -0.95 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 7.05 | 8.20 | % | 0 | 0 | 1.48 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 21.50 | 8.50 | 8.70 | % | 0 | 0 | 1.54 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 8.55 | 9.20 | % | 0 | 0 | 1.47 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 9.80 | 12.10 | % | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 9.05 | 11.35 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 11.70 | 13.65 | % | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 16.25 | 18.05 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |