Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $18.93 as of 6/25/2025 3:39:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.70 | 15.00 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 8.00 | 11.60 | 12.10 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 9.00 | 10.65 | 11.05 | 10.45 | 0.00 | 0.00% | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 10.00 | 9.60 | 10.20 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 11.00 | 8.65 | 9.25 | % | 0 | 0 | 2.46 | 0.99 | 0.01 | -0.01 | 6/26/2025 10:58:56 AM EST | |||
| 11.50 | 8.10 | 8.70 | % | 0 | 0 | 2.14 | 0.98 | 0.01 | -0.01 | 6/26/2025 10:58:56 AM EST | |||
| 12.00 | 7.70 | 8.15 | % | 0 | 0 | 2.09 | 0.97 | 0.01 | -0.01 | 6/26/2025 10:58:56 AM EST | |||
| 12.50 | 7.15 | 7.75 | % | 0 | 0 | 2.24 | 0.96 | 0.01 | -0.01 | 6/26/2025 10:58:56 AM EST | |||
| 13.00 | 6.65 | 7.35 | 4.82 | 0.00 | 0.00% | 0 | 9 | 1.75 | 0.95 | 0.02 | -0.02 | 6/20/2025 | 6/26/2025 10:58:56 AM EST |
| 13.50 | 6.15 | 6.85 | % | 0 | 0 | 1.70 | 0.93 | 0.02 | -0.02 | 6/26/2025 10:58:56 AM EST | |||
| 14.00 | 5.70 | 6.25 | 4.01 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.91 | 0.03 | -0.03 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 14.50 | 5.45 | 5.80 | 4.87 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.89 | 0.03 | -0.03 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 15.00 | 5.10 | 5.30 | 5.15 | +0.15 | +3.00% | 1 | 65 | 1.32 | 0.87 | 0.04 | -0.04 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 15.50 | 4.70 | 4.90 | 2.42 | 0.00 | 0.00% | 0 | 41 | 1.29 | 0.84 | 0.04 | -0.04 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 16.00 | 4.30 | 4.50 | 3.92 | +0.22 | +5.95% | 2 | 754 | 1.30 | 0.81 | 0.05 | -0.04 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 16.50 | 3.90 | 4.10 | 5.00 | +2.00 | +66.67% | 2 | 23 | 1.31 | 0.78 | 0.05 | -0.05 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 17.00 | 3.55 | 3.75 | 3.65 | +1.65 | +82.50% | 18 | 103 | 1.30 | 0.75 | 0.06 | -0.05 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 17.50 | 3.20 | 3.40 | 2.25 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.72 | 0.06 | -0.06 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 18.00 | 2.92 | 3.05 | 2.95 | +0.46 | +18.48% | 1 | 224 | 1.21 | 0.68 | 0.07 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 18.50 | 2.63 | 2.77 | 1.06 | 0.00 | 0.00% | 0 | 31 | 1.21 | 0.64 | 0.07 | -0.06 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 19.00 | 2.36 | 2.47 | 2.27 | +0.37 | +19.48% | 1 | 54 | 1.27 | 0.60 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 19.50 | 2.13 | 2.27 | 2.06 | +0.66 | +47.15% | 51 | 55 | 1.25 | 0.56 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 20.00 | 1.90 | 1.99 | 1.86 | +0.24 | +14.82% | 27 | 494 | 1.21 | 0.52 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 20.50 | 1.68 | 1.82 | 1.60 | +1.18 | +280.96% | 1 | 18 | 1.20 | 0.47 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 21.00 | 1.43 | 1.59 | 1.58 | +0.33 | +26.40% | 4 | 27 | 1.22 | 0.43 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 21.50 | 1.29 | 1.45 | 0.94 | +0.04 | +4.45% | 1 | 34 | 1.22 | 0.39 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 22.00 | 1.13 | 1.22 | 1.14 | +0.30 | +35.72% | 22 | 76 | 1.21 | 0.35 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 22.50 | 0.95 | 1.08 | 1.05 | +0.23 | +28.05% | 9 | 6 | 1.23 | 0.32 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 23.00 | 0.85 | 0.93 | 0.88 | +0.52 | +144.45% | 21 | 12 | 1.19 | 0.28 | 0.08 | -0.05 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 24.00 | 0.62 | 0.76 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.21 | 0.22 | 0.07 | -0.05 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 25.00 | 0.45 | 0.54 | 0.29 | 0.00 | 0.00% | 0 | 19 | 1.18 | 0.17 | 0.06 | -0.04 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 26.00 | 0.27 | 0.37 | 0.21 | 0.00 | 0.00% | 0 | 27 | 1.13 | 0.12 | 0.05 | -0.03 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 26.50 | 0.21 | 0.32 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.10 | 0.04 | -0.03 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 27.00 | 0.11 | 0.34 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.09 | 0.04 | -0.02 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 28.00 | 0.00 | 0.22 | % | 0 | 0 | 1.33 | 0.07 | 0.03 | -0.02 | 6/26/2025 10:58:56 AM EST | |||
| 29.00 | 0.00 | 0.19 | 0.15 | % | 3 | 0 | 1.12 | 0.05 | 0.02 | -0.02 | 6/26/2025 | 6/26/2025 10:58:56 AM EST | |
| 30.00 | 0.00 | 0.28 | 0.34 | 0.00 | 0.00% | 0 | 22 | 1.47 | 0.03 | 0.02 | -0.01 | 6/12/2025 | 6/26/2025 10:58:56 AM EST |
| 31.00 | 0.00 | 0.46 | % | 0 | 0 | 1.77 | 0.02 | 0.01 | -0.01 | 6/26/2025 10:58:56 AM EST | |||
| 32.00 | 0.00 | 0.42 | % | 0 | 0 | 1.81 | 0.02 | 0.01 | -0.01 | 6/26/2025 10:58:56 AM EST | |||
| 33.00 | 0.00 | 0.39 | % | 0 | 0 | 1.85 | 0.01 | 0.01 | -0.01 | 6/26/2025 10:58:56 AM EST | |||
| 34.00 | 0.00 | 0.35 | % | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 35.00 | 0.00 | 0.33 | 0.27 | 0.00 | 0.00% | 0 | 25 | 1.92 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:58:56 AM EST |
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.04 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 8.00 | 0.00 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 8 | 3.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:56 AM EST |
| 9.00 | 0.00 | 0.29 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 198 | 2.62 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 11.00 | 0.00 | 0.41 | 0.18 | 0.00 | 0.00% | 0 | 32 | 2.43 | -0.01 | 0.01 | -0.01 | 6/18/2025 | 6/26/2025 10:58:56 AM EST |
| 11.50 | 0.00 | 0.44 | 0.58 | 0.00 | 0.00% | 0 | 5 | 2.33 | -0.02 | 0.01 | -0.01 | 6/17/2025 | 6/26/2025 10:58:56 AM EST |
| 12.00 | 0.00 | 0.31 | 0.11 | -0.17 | -60.72% | 3 | 85 | 1.97 | -0.03 | 0.01 | -0.01 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 12.50 | 0.07 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 100 | 1.66 | -0.04 | 0.01 | -0.01 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 13.00 | 0.00 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 36 | 1.67 | -0.05 | 0.02 | -0.02 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 13.50 | 0.00 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 39 | 1.63 | -0.07 | 0.02 | -0.02 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 14.00 | 0.19 | 0.39 | 0.37 | 0.00 | 0.00% | 0 | 82 | 1.38 | -0.09 | 0.03 | -0.03 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 14.50 | 0.27 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 65 | 1.34 | -0.11 | 0.03 | -0.03 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 15.00 | 0.34 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 28 | 1.37 | -0.13 | 0.04 | -0.04 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 15.50 | 0.33 | 0.49 | 0.45 | -0.65 | -59.10% | 1 | 46 | 1.36 | -0.16 | 0.04 | -0.04 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 16.00 | 0.53 | 0.59 | 0.55 | -0.16 | -22.54% | 1 | 48 | 1.28 | -0.19 | 0.05 | -0.04 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 16.50 | 0.64 | 0.72 | 0.72 | 0.00 | 0.00% | 0 | 43 | 1.32 | -0.22 | 0.05 | -0.05 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 17.00 | 0.78 | 0.87 | 0.98 | 0.00 | 0.00% | 0 | 66 | 1.27 | -0.25 | 0.06 | -0.05 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 17.50 | 0.95 | 1.03 | 0.96 | -0.15 | -13.52% | 19 | 67 | 1.26 | -0.28 | 0.06 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 18.00 | 1.12 | 1.22 | 1.14 | -0.04 | -3.39% | 5 | 49 | 1.29 | -0.32 | 0.07 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 18.50 | 1.32 | 1.42 | 1.45 | 0.00 | 0.00% | 0 | 35 | 1.25 | -0.36 | 0.07 | -0.06 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 19.00 | 1.54 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 84 | 1.27 | -0.40 | 0.08 | -0.06 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 19.50 | 1.64 | 1.92 | 1.70 | -2.07 | -54.91% | 5 | 49 | 1.23 | -0.44 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 20.00 | 2.03 | 2.25 | 2.27 | 0.00 | 0.00% | 0 | 11 | 1.18 | -0.48 | 0.08 | -0.06 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 20.50 | 2.18 | 2.47 | 4.35 | 0.00 | 0.00% | 0 | 25 | 1.20 | -0.53 | 0.08 | -0.06 | 6/18/2025 | 6/26/2025 10:58:56 AM EST |
| 21.00 | 2.61 | 2.80 | 2.57 | +0.33 | +14.74% | 2 | 9 | 1.19 | -0.57 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 21.50 | 2.91 | 3.10 | 7.60 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.61 | 0.08 | -0.06 | 6/17/2025 | 6/26/2025 10:58:56 AM EST |
| 22.00 | 3.25 | 3.45 | 5.30 | 0.00 | 0.00% | 0 | 44 | 1.21 | -0.65 | 0.08 | -0.06 | 6/18/2025 | 6/26/2025 10:58:56 AM EST |
| 22.50 | 3.55 | 3.75 | 3.55 | -2.89 | -44.88% | 1 | 3 | 1.18 | -0.68 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 23.00 | 3.95 | 4.15 | 6.08 | 0.00 | 0.00% | 0 | 20 | 1.13 | -0.72 | 0.08 | -0.05 | 6/18/2025 | 6/26/2025 10:58:56 AM EST |
| 24.00 | 4.70 | 4.95 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.78 | 0.07 | -0.05 | 6/16/2025 | 6/26/2025 10:58:56 AM EST |
| 25.00 | 5.35 | 5.80 | % | 0 | 0 | 0.98 | -0.83 | 0.06 | -0.04 | 6/26/2025 10:58:56 AM EST | |||
| 26.00 | 6.20 | 6.60 | % | 0 | 0 | 0.88 | -0.88 | 0.05 | -0.03 | 6/26/2025 10:58:56 AM EST | |||
| 26.50 | 6.80 | 7.05 | % | 0 | 0 | 1.04 | -0.90 | 0.04 | -0.03 | 6/26/2025 10:58:56 AM EST | |||
| 27.00 | 7.20 | 7.50 | 7.23 | -0.92 | -11.29% | 1 | 1 | 0.85 | -0.91 | 0.04 | -0.02 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 28.00 | 8.05 | 8.60 | % | 0 | 0 | 1.57 | -0.93 | 0.03 | -0.02 | 6/26/2025 10:58:56 AM EST | |||
| 29.00 | 8.95 | 9.55 | % | 0 | 0 | 1.67 | -0.95 | 0.02 | -0.02 | 6/26/2025 10:58:56 AM EST | |||
| 30.00 | 9.95 | 10.50 | % | 0 | 0 | 1.72 | -0.97 | 0.02 | -0.01 | 6/26/2025 10:58:56 AM EST | |||
| 31.00 | 10.95 | 11.45 | 11.60 | 0.00 | 0.00% | 0 | 3 | 1.63 | -0.98 | 0.01 | -0.01 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 32.00 | 11.90 | 12.45 | % | 0 | 0 | 1.71 | -0.98 | 0.01 | -0.01 | 6/26/2025 10:58:56 AM EST | |||
| 33.00 | 12.90 | 13.40 | % | 0 | 0 | 1.85 | -0.99 | 0.01 | -0.01 | 6/26/2025 10:58:56 AM EST | |||
| 34.00 | 13.95 | 14.35 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 35.00 | 14.95 | 15.40 | % | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 36.00 | 15.90 | 16.40 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST |