Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $16.52 as of 6/20/2025 9:26:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.05 | 12.05 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 6.00 | 10.05 | 11.10 | % | 0 | 0 | 2.48 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 7.00 | 9.10 | 10.25 | % | 0 | 0 | 2.42 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 8.00 | 8.15 | 9.35 | % | 0 | 0 | 2.26 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 9.00 | 7.25 | 8.45 | % | 0 | 0 | 1.81 | 0.95 | 0.01 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 10.00 | 6.30 | 7.55 | % | 0 | 0 | 1.08 | 0.92 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 11.00 | 5.50 | 6.70 | % | 0 | 0 | 1.19 | 0.88 | 0.03 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 12.00 | 4.80 | 5.95 | % | 0 | 0 | 1.18 | 0.84 | 0.03 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 13.00 | 2.82 | 5.20 | % | 0 | 0 | 0.78 | 0.79 | 0.04 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 14.00 | 3.50 | 4.50 | % | 0 | 0 | 1.18 | 0.74 | 0.05 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 1.85 | 3.55 | 3.60 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.68 | 0.06 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 15.50 | 2.48 | 3.30 | 2.10 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.65 | 0.06 | -0.03 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 16.00 | 2.52 | 2.99 | 2.80 | -0.01 | -0.36% | 1 | 9 | 1.09 | 0.62 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 16.50 | 2.07 | 2.77 | % | 0 | 0 | 1.04 | 0.59 | 0.06 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 17.00 | 1.99 | 2.53 | 2.90 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.56 | 0.06 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 17.50 | 1.06 | 2.37 | 3.00 | % | 1 | 0 | 0.91 | 0.53 | 0.07 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 18.00 | 1.61 | 2.08 | 2.28 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.49 | 0.07 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 18.50 | 0.75 | 1.93 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.46 | 0.07 | -0.03 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 19.00 | 1.34 | 1.87 | 1.80 | +0.88 | +95.66% | 2 | 3 | 1.08 | 0.43 | 0.07 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 19.50 | 1.06 | 1.79 | 1.89 | % | 4 | 0 | 1.06 | 0.40 | 0.07 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 20.00 | 1.01 | 1.53 | 1.62 | -0.09 | -5.27% | 2 | 17 | 1.05 | 0.37 | 0.07 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 20.50 | 0.60 | 1.36 | % | 0 | 0 | 0.96 | 0.34 | 0.06 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.21 | 1.33 | -3.38 | -71.77% | 540 | 3 | 0.84 | 0.31 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 21.50 | 0.70 | 1.27 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.29 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 22.00 | 0.55 | 1.04 | 2.91 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.26 | 0.06 | -0.02 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 22.50 | 0.53 | 0.95 | % | 0 | 0 | 1.02 | 0.24 | 0.06 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.08 | 0.78 | +0.10 | +14.71% | 2 | 1 | 0.93 | 0.22 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.96 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.20 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 1.06 | % | 0 | 0 | 1.01 | 0.18 | 0.05 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 0.99 | % | 0 | 0 | 1.02 | 0.17 | 0.04 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.91 | 3.56 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.15 | 0.04 | -0.02 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.86 | % | 0 | 0 | 1.31 | 0.14 | 0.04 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.79 | % | 0 | 0 | 1.02 | 0.13 | 0.04 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 26.50 | 0.16 | 0.69 | % | 0 | 0 | 1.12 | 0.12 | 0.04 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.73 | 0.55 | -1.32 | -70.59% | 1 | 0 | 1.17 | 0.11 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.45 | % | 0 | 0 | 1.15 | 0.09 | 0.03 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.60 | % | 0 | 0 | 1.21 | 0.07 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.17 | % | 0 | 0 | 1.19 | 0.06 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.89 | 0.34 | % | 1 | 0 | 1.41 | 0.05 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 32.00 | 0.00 | 0.86 | % | 0 | 0 | 1.58 | 0.04 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.03 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.71 | % | 0 | 0 | 1.56 | 0.03 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 1.60 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.70 | % | 0 | 0 | 1.64 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:59 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 | 0.47 | 0.26 | % | 1 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 6.00 | 0.00 | 0.90 | % | 0 | 0 | 2.60 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 2.26 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.22 | % | 0 | 0 | 1.97 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.49 | % | 0 | 0 | 1.57 | -0.05 | 0.01 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.61 | % | 0 | 0 | 1.56 | -0.08 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 11.00 | 0.24 | 0.85 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.30 | -0.12 | 0.03 | -0.02 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 12.00 | 0.48 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 403 | 1.22 | -0.16 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 13.00 | 0.71 | 1.28 | 1.26 | 0.00 | 0.00% | 0 | 6 | 1.22 | -0.21 | 0.04 | -0.02 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 14.00 | 1.02 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 200 | 1.20 | -0.26 | 0.05 | -0.03 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 1.43 | 2.07 | 1.60 | 0.00 | 0.00% | 0 | 26 | 1.18 | -0.32 | 0.06 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 15.50 | 1.64 | 2.31 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.35 | 0.06 | -0.03 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 16.00 | 1.90 | 2.58 | 2.65 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.38 | 0.06 | -0.03 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 16.50 | 2.22 | 2.66 | 2.22 | -0.38 | -14.62% | 20 | 12 | 1.15 | -0.41 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 17.00 | 0.75 | 3.15 | 2.45 | % | 4 | 0 | 0.80 | -0.44 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 17.50 | 2.77 | 3.10 | 2.90 | -0.68 | -19.00% | 21 | 0 | 1.10 | -0.47 | 0.07 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 18.00 | 3.00 | 3.75 | 3.83 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.51 | 0.07 | -0.03 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 18.50 | 3.35 | 4.05 | 4.35 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.54 | 0.07 | -0.03 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 19.00 | 3.75 | 4.40 | 3.97 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.57 | 0.07 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 19.50 | 2.51 | 4.45 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.60 | 0.07 | -0.03 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 2.91 | 4.80 | 2.04 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.63 | 0.07 | -0.03 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 20.50 | 4.75 | 5.15 | % | 0 | 0 | 1.06 | -0.66 | 0.06 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 21.00 | 5.10 | 5.80 | % | 0 | 0 | 1.12 | -0.69 | 0.06 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 21.50 | 5.55 | 6.15 | 7.74 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.71 | 0.06 | -0.02 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 22.00 | 5.80 | 6.80 | 5.30 | 0.00 | 0.00% | 0 | 6 | 1.11 | -0.74 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 22.50 | 6.20 | 7.25 | 6.19 | % | 1 | 0 | 1.12 | -0.76 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 23.00 | 6.65 | 7.50 | % | 0 | 0 | 1.07 | -0.78 | 0.05 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 23.50 | 7.05 | 8.05 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.80 | 0.05 | -0.02 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 24.00 | 7.45 | 8.60 | 3.57 | 0.00 | 0.00% | 0 | 6 | 1.27 | -0.82 | 0.05 | -0.02 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 24.50 | 7.80 | 9.00 | 3.75 | 0.00 | 0.00% | 0 | 4 | 1.41 | -0.83 | 0.04 | -0.02 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 8.25 | 9.50 | % | 0 | 0 | 1.23 | -0.85 | 0.04 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 25.50 | 8.65 | 10.00 | % | 0 | 0 | 1.52 | -0.86 | 0.04 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 26.00 | 8.65 | 10.50 | 5.20 | 0.00 | 0.00% | 0 | 4 | 1.39 | -0.87 | 0.04 | -0.01 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 26.50 | 9.20 | 11.00 | % | 0 | 0 | 1.36 | -0.88 | 0.04 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 27.00 | 9.70 | 11.45 | % | 0 | 0 | 1.26 | -0.89 | 0.03 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 28.00 | 11.05 | 12.35 | % | 0 | 0 | 1.36 | -0.91 | 0.03 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 29.00 | 12.05 | 13.30 | % | 0 | 0 | 1.73 | -0.93 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 30.00 | 12.75 | 14.35 | % | 0 | 0 | 1.44 | -0.94 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 31.00 | 14.00 | 15.20 | % | 0 | 0 | 1.41 | -0.95 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 32.00 | 14.95 | 16.25 | % | 0 | 0 | 1.46 | -0.96 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 33.00 | 16.00 | 17.15 | % | 0 | 0 | 1.42 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 34.00 | 16.90 | 18.05 | % | 0 | 0 | 1.46 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 18.05 | 19.05 | % | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 36.00 | 19.00 | 19.95 | % | 0 | 0 | 2.07 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST |