Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $73.23 as of 5/27/2026 9:10:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 57.25 | 59.55 | 58.40 | % | 3.89 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:56 PM EST | |||
| 17.50 | 54.85 | 57.45 | 56.15 | % | 3.21 | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:56 PM EST | |||
| 20.00 | 52.45 | 55.10 | 53.78 | 37.00 | 0.00 | 0.00% | 2.69 | 0 | 11 | 1.91 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/27/2026 3:59:56 PM EST |
| 22.50 | 50.05 | 52.85 | 51.45 | % | 2.29 | 0 | 1 | 1.77 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:56 PM EST | |||
| 25.00 | 48.00 | 50.55 | 49.28 | 47.92 | 0.00 | 0.00% | 1.97 | 0 | 15 | 1.66 | 0.98 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 27.50 | 45.45 | 48.30 | 46.88 | % | 1.70 | 0 | 0 | 1.59 | 0.97 | 0.00 | -0.02 | 5/27/2026 3:59:56 PM EST | |||
| 30.00 | 43.30 | 45.80 | 44.55 | 15.37 | 0.00 | 0.00% | 1.48 | 0 | 3 | 1.42 | 0.96 | 0.00 | -0.02 | 5/11/2026 | 5/27/2026 3:59:56 PM EST |
| 32.50 | 41.20 | 44.00 | 42.60 | 11.65 | 0.00 | 0.00% | 1.31 | 0 | 2 | 1.03 | 0.94 | 0.00 | -0.03 | 4/15/2026 | 5/27/2026 3:59:56 PM EST |
| 35.00 | 39.00 | 41.60 | 40.30 | 12.42 | 0.00 | 0.00% | 1.15 | 0 | 7 | 1.02 | 0.93 | 0.00 | -0.03 | 5/11/2026 | 5/27/2026 3:59:56 PM EST |
| 37.50 | 37.00 | 39.65 | 38.33 | % | 1.02 | 0 | 5 | 1.07 | 0.92 | 0.00 | -0.04 | 5/27/2026 3:59:56 PM EST | |||
| 40.00 | 35.70 | 37.60 | 36.65 | 37.30 | +9.05 | +32.04% | 0.92 | 3,541 | 6,894 | 1.13 | 0.90 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 42.50 | 33.75 | 35.75 | 34.75 | 32.04 | 0.00 | 0.00% | 0.82 | 0 | 606 | 1.11 | 0.88 | 0.00 | -0.04 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 45.00 | 32.05 | 34.00 | 33.03 | 33.95 | +3.53 | +11.61% | 0.73 | 2,917 | 7,931 | 1.12 | 0.86 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 47.50 | 30.40 | 32.85 | 31.63 | 16.25 | 0.00 | 0.00% | 0.67 | 0 | 17 | 1.14 | 0.85 | 0.01 | -0.05 | 5/18/2026 | 5/27/2026 3:59:56 PM EST |
| 50.00 | 28.85 | 31.25 | 30.05 | 28.59 | 0.00 | 0.00% | 0.60 | 0 | 856 | 1.14 | 0.83 | 0.01 | -0.06 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 52.50 | 27.50 | 29.40 | 28.45 | 20.20 | 0.00 | 0.00% | 0.54 | 0 | 76 | 1.13 | 0.81 | 0.01 | -0.06 | 5/15/2026 | 5/27/2026 3:59:56 PM EST |
| 55.00 | 26.15 | 28.30 | 27.23 | 24.14 | -1.65 | -6.40% | 0.50 | 1 | 737 | 1.15 | 0.79 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 57.50 | 24.95 | 26.00 | 25.48 | 25.66 | +2.09 | +8.87% | 0.44 | 13 | 59 | 1.12 | 0.76 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 60.00 | 23.50 | 25.40 | 24.45 | 25.10 | +2.10 | +9.13% | 0.41 | 3 | 921 | 1.14 | 0.74 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 62.50 | 22.15 | 24.10 | 23.13 | 23.35 | % | 0.37 | 2 | 0 | 1.13 | 0.72 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:56 PM EST | |
| 65.00 | 21.05 | 23.05 | 22.05 | 22.55 | +2.49 | +12.42% | 0.34 | 2 | 384 | 1.13 | 0.70 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 67.50 | 20.10 | 22.20 | 21.15 | % | 0.31 | 0 | 0 | 1.15 | 0.68 | 0.01 | -0.08 | 5/27/2026 3:59:56 PM EST | |||
| 70.00 | 19.00 | 20.80 | 19.90 | 20.90 | +2.72 | +14.97% | 0.28 | 8 | 1,588 | 1.13 | 0.66 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 72.50 | 18.05 | 19.80 | 18.93 | 19.45 | % | 0.26 | 20 | 0 | 1.13 | 0.64 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:56 PM EST | |
| 75.00 | 17.30 | 18.85 | 18.08 | 18.48 | +1.38 | +8.07% | 0.24 | 59 | 1,337 | 1.14 | 0.62 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 80.00 | 15.75 | 17.15 | 16.45 | 18.05 | +2.58 | +16.68% | 0.21 | 4 | 12 | 1.14 | 0.58 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 85.00 | 14.35 | 15.60 | 14.98 | 15.13 | -0.57 | -3.64% | 0.18 | 8,722 | 41 | 1.15 | 0.54 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 90.00 | 12.70 | 14.25 | 13.48 | 12.48 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.14 | 0.51 | 0.01 | -0.09 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 95.00 | 11.50 | 13.05 | 12.28 | 11.11 | +0.41 | +3.84% | 0.13 | 1 | 549 | 1.14 | 0.48 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 100.00 | 10.85 | 12.15 | 11.50 | 11.50 | % | 0.12 | 274 | 0 | 1.17 | 0.45 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:56 PM EST | |
| 105.00 | 9.90 | 11.15 | 10.53 | 10.45 | % | 0.10 | 3 | 0 | 1.17 | 0.42 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.62 | 0.31 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:56 PM EST |
| 17.50 | 0.15 | 0.73 | 0.44 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.43 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/27/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 10,651 | 1.62 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/27/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 1.02 | 0.51 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 198 | 1.47 | -0.02 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 3:59:56 PM EST |
| 25.00 | 0.02 | 1.04 | 0.53 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1,349 | 1.04 | -0.02 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 3:59:56 PM EST |
| 27.50 | 0.29 | 1.53 | 0.91 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 378 | 1.17 | -0.03 | 0.00 | -0.02 | 5/20/2026 | 5/27/2026 3:59:56 PM EST |
| 30.00 | 0.59 | 1.88 | 1.24 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 1,291 | 1.18 | -0.04 | 0.00 | -0.02 | 5/22/2026 | 5/27/2026 3:59:56 PM EST |
| 32.50 | 1.05 | 1.82 | 1.44 | 1.91 | 0.00 | 0.00% | 0.04 | 0 | 754 | 1.15 | -0.06 | 0.00 | -0.03 | 5/21/2026 | 5/27/2026 3:59:56 PM EST |
| 35.00 | 1.47 | 2.20 | 1.84 | 1.84 | 0.00 | 0.00% | 0.05 | 0 | 659 | 1.14 | -0.07 | 0.00 | -0.03 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 37.50 | 2.16 | 2.67 | 2.42 | 2.34 | +0.05 | +2.19% | 0.06 | 91 | 303 | 1.15 | -0.08 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 40.00 | 2.69 | 3.30 | 3.00 | 2.85 | +0.07 | +2.52% | 0.07 | 2 | 1,047 | 1.15 | -0.10 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 42.50 | 3.00 | 3.95 | 3.48 | 3.64 | 0.00 | 0.00% | 0.08 | 0 | 132 | 1.12 | -0.12 | 0.00 | -0.04 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 45.00 | 3.80 | 4.85 | 4.33 | 4.60 | -1.55 | -25.21% | 0.10 | 17 | 29 | 1.13 | -0.14 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 47.50 | 4.60 | 5.60 | 5.10 | 5.17 | 0.00 | 0.00% | 0.11 | 0 | 1,520 | 1.13 | -0.15 | 0.01 | -0.05 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 50.00 | 5.45 | 6.35 | 5.90 | 5.92 | 0.00 | 0.00% | 0.12 | 0 | 59 | 1.12 | -0.17 | 0.01 | -0.06 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 52.50 | 6.45 | 7.35 | 6.90 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 213 | 1.12 | -0.19 | 0.01 | -0.06 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 55.00 | 7.50 | 8.70 | 8.10 | 7.90 | +0.02 | +0.26% | 0.15 | 1 | 558 | 1.14 | -0.21 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 57.50 | 8.60 | 9.65 | 9.13 | 9.55 | 0.00 | 0.00% | 0.16 | 0 | 35 | 1.13 | -0.24 | 0.01 | -0.07 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 60.00 | 9.75 | 10.70 | 10.23 | 10.10 | 0.00 | 0.00% | 0.17 | 0 | 101 | 1.12 | -0.26 | 0.01 | -0.07 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 62.50 | 10.95 | 12.65 | 11.80 | % | 0.19 | 0 | 0 | 1.15 | -0.28 | 0.01 | -0.07 | 5/27/2026 3:59:56 PM EST | |||
| 65.00 | 12.20 | 13.40 | 12.80 | 12.80 | 0.00 | 0.00% | 0.20 | 0 | 555 | 1.13 | -0.30 | 0.01 | -0.07 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 67.50 | 13.60 | 15.40 | 14.50 | % | 0.21 | 0 | 0 | 1.15 | -0.32 | 0.01 | -0.08 | 5/27/2026 3:59:56 PM EST | |||
| 70.00 | 15.00 | 16.85 | 15.93 | 16.26 | -0.41 | -2.46% | 0.23 | 8 | 23 | 1.15 | -0.34 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 72.50 | 16.50 | 17.85 | 17.18 | % | 0.24 | 0 | 0 | 1.13 | -0.36 | 0.01 | -0.08 | 5/27/2026 3:59:56 PM EST | |||
| 75.00 | 18.80 | 19.10 | 18.95 | 18.80 | -0.25 | -1.32% | 0.25 | 4 | 71 | 1.15 | -0.38 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:56 PM EST |
| 80.00 | 21.20 | 22.85 | 22.03 | 23.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.14 | -0.42 | 0.01 | -0.08 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 85.00 | 24.60 | 26.35 | 25.48 | 27.05 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.15 | -0.46 | 0.01 | -0.08 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 90.00 | 28.20 | 30.00 | 29.10 | % | 0.32 | 0 | 0 | 1.15 | -0.49 | 0.01 | -0.09 | 5/27/2026 3:59:56 PM EST | |||
| 95.00 | 31.95 | 33.75 | 32.85 | 34.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.15 | -0.52 | 0.01 | -0.09 | 5/26/2026 | 5/27/2026 3:59:56 PM EST |
| 100.00 | 35.80 | 37.70 | 36.75 | % | 0.37 | 0 | 0 | 1.16 | -0.55 | 0.01 | -0.09 | 5/27/2026 3:59:56 PM EST | |||
| 105.00 | 39.85 | 41.90 | 40.88 | % | 0.39 | 0 | 0 | 1.17 | -0.58 | 0.01 | -0.09 | 5/27/2026 3:59:56 PM EST |