Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $15.85 as of 3/31/2025 2:32:56 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 10.65 | 12.75 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
6.00 | 8.85 | 11.45 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
7.00 | 7.10 | 10.70 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
7.50 | 7.00 | 10.10 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
8.00 | 6.25 | 9.55 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
8.50 | 6.50 | 8.60 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
9.00 | 5.50 | 8.80 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
9.50 | 5.95 | 8.35 | 7.40 | 0.00 | 0.00% | 0 | 55 | 3.33 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:47 PM EST |
10.00 | 4.15 | 7.75 | 7.05 | 0.00 | 0.00% | 0 | 10 | 3.05 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:47 PM EST |
10.50 | 5.10 | 7.45 | 5.65 | 0.00 | 0.00% | 0 | 63 | 2.51 | 1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
11.00 | 3.90 | 6.40 | 5.65 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.99 | 0.01 | -0.01 | 3/18/2025 | 3/31/2025 2:58:47 PM EST |
11.50 | 2.64 | 5.95 | % | 0 | 0 | 2.46 | 0.98 | 0.02 | -0.02 | 3/31/2025 2:58:47 PM EST | |||
12.00 | 2.94 | 5.20 | 5.54 | 0.00 | 0.00% | 0 | 0 | 1.81 | 0.96 | 0.03 | -0.03 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
12.50 | 2.93 | 5.25 | 2.40 | % | 1 | 0 | 1.79 | 0.94 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
13.00 | 1.95 | 4.35 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.91 | 0.07 | -0.05 | 3/3/2025 | 3/31/2025 2:58:47 PM EST |
13.50 | 1.84 | 3.65 | 2.39 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.87 | 0.09 | -0.07 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
14.00 | 1.52 | 3.00 | 1.75 | -0.42 | -19.36% | 9 | 6 | 1.17 | 0.83 | 0.12 | -0.07 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
14.50 | 0.84 | 2.62 | 0.94 | -0.65 | -40.89% | 5 | 7 | 1.15 | 0.77 | 0.16 | -0.08 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
15.00 | 1.18 | 1.59 | 1.32 | +0.11 | +9.10% | 43 | 20 | 1.09 | 0.69 | 0.19 | -0.08 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
15.50 | 0.57 | 1.62 | 0.90 | -0.14 | -13.47% | 127 | 137 | 1.10 | 0.59 | 0.23 | -0.08 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
16.00 | 0.76 | 0.98 | 0.64 | -0.06 | -8.58% | 117 | 312 | 1.18 | 0.47 | 0.24 | -0.08 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
16.50 | 0.40 | 0.70 | 0.43 | -0.10 | -18.87% | 159 | 139 | 1.04 | 0.35 | 0.23 | -0.07 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
17.00 | 0.20 | 0.51 | 0.33 | -0.04 | -10.82% | 394 | 116 | 1.02 | 0.25 | 0.19 | -0.06 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
17.50 | 0.15 | 0.24 | 0.18 | -0.04 | -18.19% | 98 | 349 | 1.00 | 0.18 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
18.00 | 0.09 | 0.14 | 0.10 | -0.05 | -33.34% | 20 | 109 | 0.97 | 0.13 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
18.50 | 0.03 | 0.08 | 0.04 | -0.05 | -55.56% | 2 | 96 | 0.92 | 0.09 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
19.00 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 5 | 129 | 1.47 | 0.05 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
19.50 | 0.00 | 0.17 | 0.01 | -0.03 | -75.00% | 4 | 30 | 1.24 | 0.04 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
20.00 | 0.01 | 0.10 | 0.01 | -0.02 | -66.67% | 35 | 161 | 1.05 | 0.03 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
20.50 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 7 | 1.79 | 0.01 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
21.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 166 | 1.87 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
21.50 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
22.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 53 | 2.08 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
22.50 | 0.00 | 0.05 | 0.01 | -0.10 | -90.91% | 6 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
23.00 | 0.00 | 1.70 | 0.09 | 0.00 | 0.00% | 0 | 7 | 2.75 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:47 PM EST |
23.50 | 0.00 | 1.45 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
24.00 | 0.00 | 0.20 | 0.01 | -0.08 | -88.89% | 16 | 25 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
24.50 | 0.00 | 1.55 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
25.50 | 0.00 | 0.02 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
26.00 | 0.00 | 0.02 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
26.50 | 0.00 | 0.02 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
27.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 195 | 2.28 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:47 PM EST |
27.50 | 0.00 | 0.02 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
28.00 | 0.00 | 0.02 | 0.24 | 0.00 | 0.00% | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:47 PM EST |
28.50 | 0.00 | 0.02 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
29.00 | 0.00 | 0.02 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
29.50 | 0.00 | 0.02 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
30.00 | 0.00 | 0.02 | 0.14 | 0.00 | 0.00% | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:47 PM EST |
30.50 | 0.00 | 0.02 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
31.00 | 0.00 | 0.02 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
31.50 | 0.00 | 0.02 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
32.00 | 0.00 | 0.02 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
32.50 | 0.00 | 0.02 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
33.00 | 0.00 | 0.02 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
33.50 | 0.00 | 0.02 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
34.00 | 0.00 | 0.02 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
35.00 | 0.00 | 0.02 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
6.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
7.00 | 0.00 | 0.02 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
7.50 | 0.00 | 0.02 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
8.00 | 0.00 | 0.28 | 0.19 | 0.00 | 0.00% | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:47 PM EST |
8.50 | 0.00 | 0.23 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
9.00 | 0.00 | 0.03 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
9.50 | 0.00 | 0.23 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
10.00 | 0.00 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:47 PM EST |
10.50 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:58:47 PM EST |
11.00 | 0.00 | 0.20 | 0.01 | -0.01 | -50.00% | 134 | 155 | 2.41 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
11.50 | 0.00 | 0.06 | 0.48 | 0.00 | 0.00% | 0 | 3 | 1.63 | -0.02 | 0.02 | -0.02 | 3/5/2025 | 3/31/2025 2:58:47 PM EST |
12.00 | 0.00 | 0.16 | 0.03 | -0.01 | -25.00% | 57 | 64 | 1.68 | -0.04 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
12.50 | 0.01 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 295 | 1.59 | -0.06 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
13.00 | 0.06 | 0.19 | 0.09 | -0.03 | -25.00% | 618 | 51 | 1.33 | -0.09 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
13.50 | 0.03 | 0.18 | 0.11 | -0.04 | -26.67% | 43 | 92 | 1.25 | -0.13 | 0.09 | -0.07 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
14.00 | 0.09 | 0.20 | 0.17 | -0.02 | -10.53% | 23 | 241 | 1.18 | -0.17 | 0.12 | -0.07 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
14.50 | 0.13 | 0.26 | 0.24 | -0.13 | -35.14% | 69 | 139 | 1.13 | -0.23 | 0.16 | -0.08 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
15.00 | 0.30 | 0.39 | 0.30 | -0.23 | -43.40% | 50 | 255 | 1.10 | -0.31 | 0.19 | -0.08 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
15.50 | 0.32 | 0.62 | 0.55 | -0.07 | -11.29% | 38 | 516 | 1.08 | -0.41 | 0.23 | -0.08 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
16.00 | 0.63 | 0.83 | 0.76 | -0.26 | -25.49% | 8 | 355 | 1.05 | -0.53 | 0.24 | -0.08 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
16.50 | 0.51 | 1.59 | 1.12 | -0.13 | -10.40% | 3 | 247 | 1.04 | -0.65 | 0.23 | -0.07 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
17.00 | 1.07 | 1.58 | 2.32 | +0.75 | +47.78% | 12 | 142 | 1.03 | -0.75 | 0.19 | -0.06 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
17.50 | 1.43 | 1.97 | 2.45 | +0.61 | +33.16% | 406 | 94 | 1.05 | -0.82 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
18.00 | 1.24 | 2.78 | 2.36 | 0.00 | 0.00% | 0 | 110 | 1.38 | -0.87 | 0.11 | -0.04 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
18.50 | 1.59 | 3.45 | 2.91 | 0.00 | 0.00% | 0 | 9 | 0.89 | -0.91 | 0.09 | -0.03 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
19.00 | 2.08 | 3.35 | 3.01 | 0.00 | 0.00% | 0 | 20 | 1.65 | -0.95 | 0.05 | -0.02 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
19.50 | 2.88 | 4.40 | 4.00 | % | 1 | 0 | 1.66 | -0.96 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
20.00 | 2.65 | 4.95 | 5.80 | 0.00 | 0.00% | 0 | 12 | 1.94 | -0.97 | 0.03 | -0.01 | 3/3/2025 | 3/31/2025 2:58:47 PM EST |
20.50 | 3.10 | 5.70 | 3.40 | 0.00 | 0.00% | 0 | 6 | 1.92 | -0.99 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
21.00 | 4.00 | 6.00 | 5.01 | 0.00 | 0.00% | 0 | 3 | 2.04 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
21.50 | 4.70 | 6.55 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
22.00 | 5.45 | 6.95 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
22.50 | 5.70 | 7.60 | 7.65 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:47 PM EST |
23.00 | 6.05 | 7.95 | 5.43 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
23.50 | 7.15 | 8.50 | 8.35 | % | 2 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
24.00 | 6.90 | 9.05 | 8.75 | % | 2 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
24.50 | 7.80 | 10.45 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
25.00 | 8.00 | 10.00 | 7.55 | 0.00 | 0.00% | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
25.50 | 8.75 | 10.30 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
26.00 | 9.65 | 11.65 | 8.57 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
26.50 | 9.10 | 11.70 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
27.00 | 10.10 | 12.10 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
27.50 | 10.60 | 12.65 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
28.00 | 10.80 | 13.20 | 11.40 | 0.00 | 0.00% | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:47 PM EST |
28.50 | 11.90 | 13.55 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
29.00 | 11.95 | 14.10 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
29.50 | 12.40 | 14.60 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
30.00 | 12.55 | 15.20 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
30.50 | 13.75 | 15.10 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
31.00 | 14.25 | 15.80 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
31.50 | 14.15 | 16.70 | 13.85 | 0.00 | 0.00% | 0 | 2 | 4.10 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
32.00 | 14.80 | 17.15 | 15.45 | 0.00 | 0.00% | 0 | 2 | 3.94 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:47 PM EST |
32.50 | 15.65 | 17.60 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
33.00 | 16.00 | 17.95 | 15.40 | 0.00 | 0.00% | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
33.50 | 16.40 | 18.40 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
34.00 | 17.45 | 18.85 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
35.00 | 17.90 | 20.00 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST |