Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $16.70 as of 5/27/2025 3:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.10 | 15.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 5.00 | 11.60 | 12.90 | 9.95 | 0.00 | 0.00% | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 7.50 | 8.80 | 10.60 | 7.79 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.98 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 2:59:00 PM EST |
| 10.00 | 7.40 | 7.65 | 7.30 | -2.63 | -26.49% | 1 | 14 | 1.12 | 0.93 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 12.50 | 5.35 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 63 | 1.06 | 0.84 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 15.00 | 3.70 | 3.90 | 3.67 | +0.07 | +1.95% | 53 | 803 | 1.03 | 0.71 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 17.50 | 2.21 | 2.58 | 2.50 | +0.10 | +4.17% | 3 | 462 | 0.99 | 0.56 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 1.24 | 1.97 | 1.60 | +0.10 | +6.67% | 12 | 1,525 | 0.98 | 0.42 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 22.50 | 0.87 | 1.22 | 0.89 | -0.06 | -6.32% | 282 | 592 | 0.96 | 0.29 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 0.42 | 0.65 | 0.58 | +0.01 | +1.76% | 13 | 1,136 | 0.94 | 0.20 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 27.50 | 0.24 | 0.39 | 0.35 | -0.01 | -2.78% | 2 | 73 | 0.93 | 0.13 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 30.00 | 0.12 | 0.41 | 0.21 | -0.02 | -8.70% | 107 | 359 | 0.92 | 0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 32.50 | 0.03 | 0.91 | % | 0 | 0 | 0.98 | 0.05 | 0.02 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 0.01 | 0.80 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.03 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:59:00 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 | 0.40 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 7.50 | 0.01 | 0.54 | 0.13 | 0.00 | 0.00% | 0 | 88 | 1.32 | -0.02 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 10.00 | 0.22 | 0.27 | 0.27 | -0.06 | -18.19% | 6 | 114 | 1.12 | -0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 12.50 | 0.56 | 0.71 | 0.67 | -0.24 | -26.38% | 21 | 2,550 | 1.07 | -0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 15.00 | 1.14 | 1.90 | 1.63 | -0.16 | -8.94% | 29 | 567 | 1.03 | -0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 17.50 | 2.46 | 2.74 | 2.85 | -0.20 | -6.56% | 5 | 227 | 1.01 | -0.44 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 4.20 | 4.35 | 4.20 | -0.46 | -9.88% | 3 | 250 | 0.98 | -0.58 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 22.50 | 6.05 | 6.20 | 4.00 | 0.00 | 0.00% | 0 | 134 | 0.97 | -0.71 | 0.06 | -0.02 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 8.10 | 8.35 | 9.05 | 0.00 | 0.00% | 0 | 37 | 0.95 | -0.80 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 27.50 | 9.65 | 11.40 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.87 | 0.03 | -0.01 | 5/8/2025 | 5/27/2025 2:59:00 PM EST |
| 30.00 | 12.50 | 13.25 | 15.08 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.92 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 32.50 | 14.85 | 15.70 | % | 0 | 0 | 1.13 | -0.95 | 0.02 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 15.95 | 19.70 | % | 0 | 0 | 1.18 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST |