Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $16.70 as of 5/27/2025 2:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.10 | 12.35 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 6.00 | 11.10 | 11.35 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 7.00 | 10.10 | 10.35 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 7.50 | 9.65 | 9.85 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 8.00 | 9.10 | 9.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 8.50 | 8.65 | 8.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 9.00 | 8.15 | 8.35 | 8.05 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 9.50 | 7.65 | 7.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 10.00 | 7.10 | 7.35 | 11.25 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 10.50 | 6.65 | 6.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 11.00 | 6.05 | 6.35 | 2.40 | 0.00 | 0.00% | 0 | 0 | 2.16 | 0.99 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 1:59:06 PM EST |
| 11.50 | 5.65 | 5.85 | 2.63 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 1:59:06 PM EST |
| 12.00 | 5.15 | 5.35 | 3.38 | 0.00 | 0.00% | 0 | 0 | 1.44 | 0.98 | 0.02 | -0.01 | 5/6/2025 | 5/27/2025 1:59:06 PM EST |
| 12.50 | 4.70 | 4.90 | 7.33 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.97 | 0.02 | -0.01 | 5/9/2025 | 5/27/2025 1:59:06 PM EST |
| 13.00 | 4.20 | 4.40 | 4.17 | +1.12 | +36.73% | 20 | 76 | 1.61 | 0.95 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 13.50 | 3.75 | 3.95 | 3.50 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.92 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 14.00 | 3.35 | 3.50 | 3.11 | 0.00 | 0.00% | 0 | 40 | 1.10 | 0.90 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 14.50 | 2.92 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 30 | 1.05 | 0.86 | 0.07 | -0.04 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 2.54 | 2.67 | 2.32 | 0.00 | 0.00% | 0 | 37 | 1.03 | 0.82 | 0.09 | -0.04 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 15.50 | 2.18 | 2.31 | 1.73 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.77 | 0.10 | -0.05 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 16.00 | 1.78 | 1.97 | 1.65 | -0.05 | -2.95% | 4 | 201 | 1.07 | 0.71 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 16.50 | 1.52 | 1.59 | 1.39 | +0.10 | +7.76% | 34 | 182 | 1.06 | 0.65 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 1.25 | 1.31 | 1.17 | -0.06 | -4.88% | 14 | 103 | 0.97 | 0.58 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.50 | 1.00 | 1.06 | 0.98 | -0.02 | -2.00% | 32 | 34 | 0.97 | 0.51 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 18.00 | 0.81 | 0.85 | 0.83 | +0.08 | +10.67% | 14 | 85 | 0.95 | 0.44 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 18.50 | 0.63 | 0.67 | 0.67 | +0.07 | +11.67% | 137 | 48 | 0.95 | 0.38 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.00 | 0.50 | 0.52 | 0.51 | -0.03 | -5.56% | 321 | 40 | 0.99 | 0.32 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.50 | 0.38 | 0.42 | 0.41 | 0.00 | 0.00% | 13 | 3 | 1.03 | 0.26 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 0.29 | 0.34 | 0.30 | -0.02 | -6.25% | 396 | 71 | 0.98 | 0.22 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.50 | 0.00 | 0.34 | 0.19 | +0.05 | +35.72% | 1 | 1 | 1.01 | 0.17 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 0.15 | 0.20 | 0.18 | -0.03 | -14.29% | 33 | 134 | 0.98 | 0.14 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 21.50 | 0.11 | 0.16 | 0.16 | -0.03 | -15.79% | 6 | 6 | 1.07 | 0.11 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 22.00 | 0.08 | 0.13 | 0.10 | +0.03 | +42.86% | 53 | 60 | 1.00 | 0.09 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 22.50 | 0.04 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.07 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 0.00 | 1.32 | 0.25 | 0.00 | 0.00% | 0 | 27 | 2.63 | 0.05 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 23.50 | 0.02 | 0.14 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.04 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 24.00 | 0.01 | 1.29 | 0.04 | 0.00 | 0.00% | 0 | 131 | 1.80 | 0.03 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 24.50 | 0.00 | 0.82 | 0.71 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.02 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 0.00 | 0.26 | 0.38 | 0.00 | 0.00% | 0 | 28 | 1.70 | 0.02 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 25.50 | 0.00 | 0.37 | % | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 26.00 | 0.00 | 0.36 | 0.47 | 0.00 | 0.00% | 0 | 4 | 1.99 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 26.50 | 0.00 | 0.34 | % | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 27.00 | 0.00 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 16 | 2.07 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 28.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 29.00 | 0.00 | 0.32 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 30.00 | 0.00 | 0.52 | 0.18 | 0.00 | 0.00% | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 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 | 0.05 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 7.00 | 0.00 | 0.06 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 7.50 | 0.00 | 0.06 | 0.24 | 0.00 | 0.00% | 0 | 42 | 2.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 8.00 | 0.00 | 0.06 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 8.50 | 0.00 | 0.06 | 0.33 | 0.00 | 0.00% | 0 | 13 | 2.33 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:06 PM EST |
| 9.00 | 0.00 | 0.07 | 0.19 | 0.00 | 0.00% | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:06 PM EST |
| 9.50 | 0.00 | 0.07 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 10.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 6 | 4.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 10.50 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 819 | 1.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 11.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.01 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 1:59:06 PM EST |
| 11.50 | 0.00 | 0.11 | 0.03 | -0.17 | -85.00% | 10 | 2 | 1.63 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.45 | -0.02 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 12.50 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 1,342 | 1.32 | -0.03 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 13.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 31 | 1.22 | -0.05 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 13.50 | 0.00 | 0.18 | 0.28 | 0.00 | 0.00% | 0 | 37 | 1.18 | -0.08 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 14.00 | 0.15 | 0.20 | 0.16 | -0.17 | -51.52% | 17 | 13 | 1.13 | -0.10 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 14.50 | 0.22 | 0.27 | 0.21 | -0.21 | -50.00% | 12 | 464 | 1.09 | -0.14 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 0.31 | 0.37 | 0.32 | -0.25 | -43.86% | 7 | 209 | 1.06 | -0.18 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 15.50 | 0.43 | 0.49 | 0.48 | -0.27 | -36.00% | 23 | 95 | 1.02 | -0.23 | 0.10 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 16.00 | 0.48 | 0.63 | 0.61 | -0.29 | -32.23% | 45 | 110 | 1.02 | -0.29 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 16.50 | 0.77 | 0.81 | 1.08 | -1.11 | -50.69% | 11 | 583 | 0.96 | -0.35 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 0.84 | 1.03 | 1.01 | -0.39 | -27.86% | 71 | 75 | 0.99 | -0.42 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.50 | 1.24 | 1.29 | 1.23 | -1.73 | -58.45% | 63 | 21 | 0.97 | -0.49 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 18.00 | 1.53 | 1.57 | 2.37 | 0.00 | 0.00% | 0 | 19 | 0.94 | -0.56 | 0.14 | -0.06 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 18.50 | 1.85 | 1.90 | 2.13 | -1.87 | -46.75% | 28 | 8 | 0.97 | -0.62 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.00 | 2.19 | 2.29 | 2.41 | -0.32 | -11.73% | 5 | 243 | 0.97 | -0.68 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.50 | 2.58 | 2.71 | 4.86 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.74 | 0.11 | -0.04 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 2.97 | 3.15 | 3.55 | -0.03 | -0.84% | 6 | 106 | 0.88 | -0.78 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.50 | 3.40 | 3.55 | 3.95 | +1.88 | +90.83% | 5 | 5 | 0.57 | -0.83 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 3.85 | 4.05 | 6.27 | 0.00 | 0.00% | 0 | 11 | 0.95 | -0.86 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 21.50 | 4.30 | 4.50 | 2.89 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.89 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 22.00 | 4.75 | 4.90 | 2.02 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.91 | 0.05 | -0.02 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 22.50 | 5.20 | 5.45 | 2.61 | 0.00 | 0.00% | 0 | 7 | 1.36 | -0.93 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 5.70 | 5.85 | % | 0 | 0 | 1.44 | -0.95 | 0.03 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 23.50 | 6.15 | 6.45 | % | 0 | 0 | 1.59 | -0.96 | 0.03 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 24.00 | 6.70 | 6.90 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.97 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 24.50 | 7.15 | 7.45 | % | 0 | 0 | 1.56 | -0.98 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 25.00 | 7.65 | 7.90 | % | 0 | 0 | 1.71 | -0.98 | 0.01 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 25.50 | 8.20 | 8.40 | % | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 26.00 | 8.65 | 8.85 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 26.50 | 9.15 | 9.30 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 27.00 | 9.65 | 9.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 28.00 | 10.65 | 10.85 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 29.00 | 11.65 | 11.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 30.00 | 12.65 | 12.85 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 31.00 | 13.60 | 13.85 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |