Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $21.02 as of 6/13/2025 3:54:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.90 | 18.85 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 8.00 | 14.85 | 16.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 9.00 | 13.60 | 15.10 | % | 0 | 0 | 2.41 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 10.00 | 12.40 | 14.30 | % | 0 | 0 | 2.37 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 11.00 | 11.60 | 13.25 | % | 0 | 0 | 2.27 | 0.98 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 11.50 | 11.20 | 12.80 | % | 0 | 0 | 2.12 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 12.00 | 10.65 | 12.25 | % | 0 | 0 | 2.02 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 12.50 | 10.30 | 11.90 | % | 0 | 0 | 1.95 | 0.96 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 13.00 | 9.85 | 11.40 | % | 0 | 0 | 1.89 | 0.95 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 13.50 | 9.35 | 10.95 | % | 0 | 0 | 1.83 | 0.94 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 14.00 | 8.90 | 10.65 | % | 0 | 0 | 1.83 | 0.93 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 14.50 | 8.55 | 10.10 | % | 0 | 0 | 1.68 | 0.92 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 15.00 | 8.10 | 9.60 | % | 0 | 0 | 1.17 | 0.90 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 15.50 | 7.90 | 9.25 | 4.55 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.89 | 0.02 | -0.02 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 16.00 | 7.30 | 8.80 | % | 0 | 0 | 1.15 | 0.87 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 16.50 | 7.15 | 7.95 | 5.25 | 0.00 | 0.00% | 0 | 25 | 1.13 | 0.86 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 17.00 | 6.45 | 8.10 | % | 0 | 0 | 1.17 | 0.84 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 17.50 | 6.15 | 7.60 | % | 0 | 0 | 1.16 | 0.82 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 18.00 | 5.80 | 7.30 | 3.55 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.80 | 0.03 | -0.03 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 18.50 | 5.45 | 6.80 | 3.85 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.78 | 0.03 | -0.03 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 19.00 | 5.50 | 6.35 | 4.26 | +0.26 | +6.50% | 1 | 7 | 1.18 | 0.76 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 19.50 | 5.40 | 6.90 | 3.70 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.74 | 0.04 | -0.04 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 20.00 | 5.05 | 6.40 | 4.95 | +1.43 | +40.63% | 2 | 14 | 1.18 | 0.72 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 20.50 | 4.05 | 5.30 | 3.25 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.70 | 0.04 | -0.04 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 21.00 | 3.05 | 5.05 | 3.30 | -0.05 | -1.50% | 2 | 1 | 0.91 | 0.68 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 21.50 | 4.15 | 4.75 | 3.25 | +0.50 | +18.19% | 2 | 1 | 1.16 | 0.66 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 22.00 | 3.85 | 4.50 | % | 0 | 0 | 1.15 | 0.63 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 22.50 | 2.64 | 4.25 | 2.38 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.61 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 23.00 | 3.20 | 4.00 | 3.61 | +1.84 | +103.96% | 5 | 1 | 1.09 | 0.59 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 24.00 | 1.48 | 3.55 | 1.92 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.54 | 0.05 | -0.04 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 25.00 | 1.59 | 3.15 | 3.16 | +1.71 | +117.94% | 8 | 4 | 0.97 | 0.50 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 26.00 | 2.08 | 2.74 | % | 0 | 0 | 1.09 | 0.46 | 0.05 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 26.50 | 1.86 | 2.77 | % | 0 | 0 | 1.10 | 0.44 | 0.05 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 30.00 | 0.34 | 1.75 | 1.50 | +0.77 | +105.48% | 12 | 82 | 0.96 | 0.30 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 35.00 | 0.49 | 1.13 | 0.50 | % | 1 | 0 | 1.14 | 0.17 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 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 | 1.73 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.52 | % | 0 | 0 | 3.05 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.58 | % | 0 | 0 | 2.81 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.59 | % | 0 | 0 | 2.56 | -0.02 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 11.50 | 0.00 | 1.66 | % | 0 | 0 | 2.49 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.83 | 0.14 | 0.00 | 0.00% | 0 | 7 | 1.81 | -0.03 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.52 | % | 0 | 0 | 1.56 | -0.04 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.57 | % | 0 | 0 | 1.52 | -0.05 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 13.50 | 0.00 | 0.64 | 0.40 | 0.00 | 0.00% | 0 | 13 | 1.49 | -0.06 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 14.00 | 0.18 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 23 | 1.26 | -0.07 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.69 | % | 0 | 0 | 1.41 | -0.08 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 15.00 | 0.38 | 0.74 | 0.55 | -0.55 | -50.00% | 1 | 4 | 1.22 | -0.10 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 15.50 | 0.32 | 1.18 | 0.72 | 0.00 | 0.00% | 0 | 4 | 1.27 | -0.11 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 1.02 | 0.92 | 0.00 | 0.00% | 0 | 22 | 1.37 | -0.13 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 16.50 | 0.66 | 1.19 | 1.03 | 0.00 | 0.00% | 0 | 4 | 1.23 | -0.14 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 1.27 | 1.23 | 0.00 | 0.00% | 0 | 29 | 1.29 | -0.16 | 0.03 | -0.03 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 17.50 | 0.68 | 1.43 | 1.30 | 0.00 | 0.00% | 0 | 21 | 1.15 | -0.18 | 0.03 | -0.03 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 18.00 | 0.97 | 1.51 | 1.17 | -0.23 | -16.43% | 5 | 13 | 1.16 | -0.20 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 18.50 | 0.29 | 1.78 | 2.49 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.22 | 0.03 | -0.03 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 19.00 | 1.05 | 1.87 | 1.89 | +0.07 | +3.85% | 30 | 11 | 1.11 | -0.24 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 19.50 | 1.21 | 2.10 | 2.14 | % | 16 | 0 | 1.12 | -0.26 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 20.00 | 0.89 | 2.26 | 2.24 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.28 | 0.04 | -0.04 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 20.50 | 1.93 | 2.46 | 2.52 | -0.25 | -9.03% | 10 | 1 | 1.17 | -0.30 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 21.00 | 1.94 | 2.67 | 2.01 | -0.71 | -26.11% | 18 | 1 | 1.12 | -0.32 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 21.50 | 1.90 | 2.90 | 4.22 | 0.00 | 0.00% | 0 | 9 | 1.07 | -0.34 | 0.04 | -0.04 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 22.00 | 1.91 | 3.10 | % | 0 | 0 | 1.02 | -0.37 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 22.50 | 2.10 | 3.35 | % | 0 | 0 | 1.01 | -0.39 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 23.00 | 2.77 | 3.60 | 4.65 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.41 | 0.04 | -0.04 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 24.00 | 3.25 | 4.20 | % | 0 | 0 | 1.06 | -0.46 | 0.05 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 25.00 | 3.85 | 4.80 | 3.92 | % | 1 | 0 | 1.06 | -0.50 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 26.00 | 4.55 | 5.35 | % | 0 | 0 | 1.04 | -0.54 | 0.05 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 26.50 | 4.60 | 6.30 | % | 0 | 0 | 1.11 | -0.56 | 0.05 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 30.00 | 7.65 | 8.25 | 7.32 | % | 1 | 0 | 1.04 | -0.70 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 35.00 | 11.40 | 12.80 | % | 0 | 0 | 1.44 | -0.83 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST |