Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $16.61 as of 5/30/2025 5:56:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.75 | 13.00 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 6.00 | 11.15 | 12.00 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.00 | 10.75 | 11.05 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.50 | 10.20 | 10.50 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.00 | 8.95 | 10.05 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.50 | 9.25 | 9.50 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.00 | 8.70 | 9.00 | 8.05 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 9.50 | 8.25 | 8.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.00 | 7.75 | 8.05 | 11.25 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 10.50 | 7.25 | 7.45 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 11.00 | 6.75 | 7.00 | 2.40 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:59 PM EST |
| 11.50 | 6.20 | 6.50 | 2.63 | 0.00 | 0.00% | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 5.05 | 6.05 | 3.38 | 0.00 | 0.00% | 0 | 0 | 2.14 | 0.99 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:59 PM EST |
| 12.50 | 4.55 | 5.55 | 7.33 | 0.00 | 0.00% | 0 | 3 | 2.11 | 0.99 | 0.01 | -0.01 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 3.85 | 5.05 | 3.74 | 0.00 | 0.00% | 0 | 97 | 1.65 | 0.98 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 13.50 | 4.30 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.97 | 0.02 | -0.02 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 3.85 | 4.05 | 2.71 | -0.64 | -19.11% | 1 | 39 | 1.58 | 0.95 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 14.50 | 2.22 | 3.55 | 3.58 | +1.17 | +48.55% | 1 | 31 | 1.52 | 0.92 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 2.64 | 3.05 | 3.10 | +1.16 | +59.80% | 31 | 39 | 0.74 | 0.89 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.50 | 2.47 | 2.65 | 2.41 | +0.69 | +40.12% | 2 | 14 | 1.04 | 0.85 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 1.96 | 2.38 | 1.89 | +0.22 | +13.18% | 82 | 202 | 1.05 | 0.80 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.50 | 1.67 | 1.86 | 1.65 | +0.66 | +66.67% | 4 | 209 | 0.99 | 0.74 | 0.13 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 1.29 | 1.50 | 1.45 | +0.68 | +88.32% | 107 | 250 | 0.94 | 0.66 | 0.14 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 0.96 | 1.22 | 1.20 | +0.67 | +126.42% | 493 | 205 | 0.93 | 0.58 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.84 | 0.97 | 0.90 | +0.34 | +60.72% | 112 | 357 | 0.99 | 0.50 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.50 | 0.56 | 0.76 | 0.73 | +0.33 | +82.50% | 62 | 517 | 0.93 | 0.42 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.45 | 0.59 | 0.56 | +0.32 | +133.34% | 756 | 518 | 0.98 | 0.34 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 0.31 | 0.45 | 0.41 | +0.14 | +51.86% | 401 | 16 | 0.98 | 0.27 | 0.14 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 0.25 | 0.31 | 0.32 | +0.15 | +88.24% | 658 | 355 | 0.97 | 0.22 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.50 | 0.12 | 0.24 | 0.22 | +0.03 | +15.79% | 56 | 2 | 0.93 | 0.17 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 0.14 | 0.17 | 0.18 | +0.10 | +125.00% | 17 | 127 | 0.99 | 0.13 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.50 | 0.08 | 0.16 | 0.10 | -0.01 | -9.10% | 1 | 16 | 1.01 | 0.10 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 0.07 | 0.10 | 0.09 | +0.05 | +125.00% | 320 | 98 | 1.02 | 0.08 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 0.05 | 0.11 | 0.07 | +0.04 | +133.34% | 1 | 4 | 1.08 | 0.06 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 0.01 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 27 | 1.09 | 0.05 | 0.04 | -0.02 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.15 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.03 | 0.03 | -0.02 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 130 | 1.16 | 0.03 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.11 | 0.02 | -0.69 | -97.19% | 1 | 2 | 1.44 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.03 | -0.35 | -92.11% | 5 | 28 | 1.70 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.09 | 0.01 | % | 14 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 26.00 | 0.00 | 0.15 | 0.47 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.06 | % | 0 | 0 | 1.53 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.12 | 0.31 | 0.00 | 0.00% | 0 | 16 | 1.81 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.12 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.11 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 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 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.11 | 0.21 | 0.00 | 0.00% | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.11 | 0.24 | 0.00 | 0.00% | 0 | 42 | 3.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.11 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.11 | 0.33 | 0.00 | 0.00% | 0 | 13 | 3.26 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.11 | 0.19 | 0.00 | 0.00% | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.11 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 6 | 2.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 819 | 2.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.12 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 12 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 53 | 55 | 1.41 | -0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.02 | -0.31 | -93.94% | 164 | 1,342 | 1.27 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 0.01 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 31 | 1.77 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.36 | -0.03 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.07 | 0.08 | -0.07 | -46.67% | 11 | 20 | 1.18 | -0.05 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 14.50 | 0.08 | 0.11 | 0.09 | -0.16 | -64.00% | 65 | 482 | 1.09 | -0.08 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 0.10 | 0.13 | 0.12 | -0.23 | -65.72% | 62 | 224 | 1.00 | -0.11 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.50 | 0.16 | 0.26 | 0.18 | -0.30 | -62.50% | 148 | 152 | 1.01 | -0.15 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.23 | 0.32 | 0.24 | -0.41 | -63.08% | 41 | 134 | 0.98 | -0.20 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.50 | 0.36 | 0.47 | 0.35 | -0.45 | -56.25% | 88 | 601 | 1.00 | -0.26 | 0.13 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 0.52 | 0.77 | 0.54 | -0.62 | -53.45% | 69 | 153 | 0.96 | -0.34 | 0.14 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 0.72 | 0.81 | 0.81 | -0.23 | -22.12% | 31 | 76 | 0.96 | -0.42 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.96 | 1.11 | 0.99 | -0.75 | -43.11% | 137 | 29 | 0.97 | -0.50 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.50 | 1.23 | 1.35 | 1.26 | -0.63 | -33.34% | 89 | 36 | 0.92 | -0.58 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 1.58 | 1.74 | 1.70 | -0.78 | -31.46% | 21 | 243 | 0.96 | -0.66 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 1.93 | 2.06 | 2.35 | -2.51 | -51.65% | 97 | 3 | 0.92 | -0.73 | 0.14 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 2.29 | 2.46 | 2.56 | -0.47 | -15.52% | 140 | 113 | 0.89 | -0.78 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.50 | 2.64 | 3.00 | 3.25 | -0.50 | -13.34% | 87 | 95 | 0.98 | -0.83 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 2.77 | 3.35 | 6.27 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.87 | 0.09 | -0.04 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 21.50 | 3.60 | 4.80 | 2.89 | 0.00 | 0.00% | 0 | 0 | 1.79 | -0.90 | 0.08 | -0.04 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 4.00 | 4.30 | 2.02 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.92 | 0.06 | -0.03 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 4.55 | 4.90 | 2.61 | 0.00 | 0.00% | 0 | 7 | 1.19 | -0.94 | 0.05 | -0.02 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 5.00 | 5.40 | % | 0 | 0 | 1.39 | -0.95 | 0.04 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 23.50 | 5.50 | 5.75 | % | 0 | 0 | 1.47 | -0.97 | 0.03 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 24.00 | 6.00 | 6.35 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.43 | -0.97 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 24.50 | 6.50 | 7.25 | % | 0 | 0 | 1.51 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 6.95 | 7.25 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 25.50 | 7.50 | 7.75 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 26.00 | 8.00 | 9.05 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 26.50 | 8.50 | 9.45 | % | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.00 | 9.00 | 10.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 28.00 | 10.00 | 11.15 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 29.00 | 11.00 | 12.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 12.00 | 12.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 31.00 | 13.05 | 13.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |