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 | 8.90 | 0.00 | 0.00% | 0 | 8 | 3.25 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 7.35 | 8.05 | 11.20 | 0.00 | 0.00% | 0 | 39 | 2.03 | 0.98 | 0.01 | 0.00 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 5.60 | 5.75 | 5.70 | 0.00 | 0.00% | 0 | 56 | 1.19 | 0.92 | 0.02 | -0.01 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 3.65 | 3.80 | 3.71 | -0.14 | -3.64% | 3 | 1,050 | 1.15 | 0.80 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 2.17 | 2.28 | 2.27 | -0.14 | -5.81% | 49 | 2,764 | 1.09 | 0.62 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 1.15 | 1.25 | 1.18 | -0.09 | -7.09% | 145 | 1,698 | 1.04 | 0.42 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.54 | 0.64 | 0.57 | -0.11 | -16.18% | 59 | 1,412 | 0.99 | 0.26 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.22 | 0.32 | 0.27 | -0.05 | -15.63% | 169 | 6,721 | 0.96 | 0.14 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.07 | 0.15 | 0.12 | -0.02 | -14.29% | 45 | 2,349 | 0.92 | 0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 2,344 | 1.42 | 0.04 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.45 | 0.05 | -0.03 | -37.50% | 2 | 643 | 1.85 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.11 | 0.01 | -0.14 | -93.34% | 50 | 1,954 | 4.75 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 6,736 | 1.66 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 11,721 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.44 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.82 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 3,917 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 1,581 | 1.77 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 7,640 | 1.55 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 550 | 2.27 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.35 | 0.24 | +0.22 | +1,100.00% | 7 | 820 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 559 | 2.45 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 765 | 2.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 315 | 2.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 256 | 2.67 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 122 | 2.73 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.49 | 0.14 | 0.00 | 0.00% | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.49 | 0.09 | 0.00 | 0.00% | 0 | 24 | 2.84 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 1,565 | 2.90 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 27 | 2.95 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 23 | 2.99 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.49 | 0.18 | 0.00 | 0.00% | 0 | 13 | 3.03 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 263 | 3.08 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 132 | 2.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 8,349 | 3.59 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.35 | 0.05 | -0.07 | -58.34% | 27 | 1,611 | 2.20 | -0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.20 | 0.26 | 0.23 | +0.02 | +9.53% | 12 | 1,675 | 1.27 | -0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.71 | 0.79 | 0.76 | +0.04 | +5.56% | 325 | 4,177 | 1.18 | -0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 1.68 | 1.85 | 2.30 | +0.70 | +43.75% | 36 | 13,641 | 1.13 | -0.38 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 3.15 | 3.30 | 3.05 | -0.42 | -12.11% | 62 | 4,610 | 1.05 | -0.58 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 5.05 | 5.20 | 5.10 | +0.25 | +5.16% | 1 | 1,149 | 1.04 | -0.74 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 7.20 | 7.40 | 8.05 | 0.00 | 0.00% | 0 | 1,187 | 0.99 | -0.86 | 0.05 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 9.55 | 10.00 | 9.60 | -0.05 | -0.52% | 153 | 1,365 | 0.99 | -0.92 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 12.00 | 13.10 | 12.25 | +0.35 | +2.95% | 51 | 638 | 1.15 | -0.96 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 14.10 | 14.80 | 14.20 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 16.05 | 17.15 | 17.20 | 0.00 | 0.00% | 0 | 10 | 1.39 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 19.50 | 19.65 | 18.66 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 22.00 | 22.15 | 21.36 | 0.00 | 0.00% | 0 | 7 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 37.50 | 24.50 | 24.65 | 20.30 | 0.00 | 0.00% | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 26.35 | 28.20 | 23.80 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 31.90 | 32.25 | 31.06 | 0.00 | 0.00% | 0 | 4 | 1.90 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 36.00 | 38.05 | 36.00 | 0.00 | 0.00% | 0 | 4 | 2.12 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 41.25 | 42.25 | 40.08 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 46.90 | 48.30 | 42.40 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 51.45 | 52.40 | 49.60 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 56.30 | 57.55 | 54.90 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 61.00 | 62.30 | 55.30 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 66.05 | 68.00 | 68.35 | 0.00 | 0.00% | 0 | 5 | 2.70 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 71.80 | 72.30 | 73.35 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 75.90 | 78.30 | 77.42 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 81.00 | 82.90 | 82.44 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 86.05 | 87.40 | 85.35 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 91.95 | 93.90 | 54.12 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/13/2024 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 96.85 | 97.30 | 42.60 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 101.05 | 102.70 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 106.20 | 108.20 | 69.50 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/10/2024 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 111.65 | 112.30 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |