Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $56.61 as of 4/26/2024 3:45:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.70 | 30.70 | % | 0 | 0 | 3.13 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 35.00 | 21.95 | 25.15 | 23.95 | +2.90 | +13.78% | 7 | 19 | 1.12 | 0.97 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 40.00 | 18.65 | 19.45 | 16.20 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.93 | 0.01 | -0.06 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 45.00 | 12.95 | 14.80 | 13.30 | 0.00 | 0.00% | 0 | 138 | 0.71 | 0.86 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 46.00 | 12.20 | 14.00 | % | 0 | 0 | 1.13 | 0.84 | 0.02 | -0.10 | 4/26/2024 3:59:33 PM EST | |||
| 47.00 | 11.45 | 13.20 | 11.85 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.82 | 0.02 | -0.11 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 48.00 | 12.15 | 12.45 | 10.90 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.80 | 0.02 | -0.11 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 49.00 | 10.00 | 12.80 | 11.60 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.78 | 0.02 | -0.12 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 50.00 | 10.75 | 13.60 | 8.90 | 0.00 | 0.00% | 0 | 65 | 1.43 | 0.76 | 0.02 | -0.12 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 51.00 | 10.05 | 10.40 | 10.70 | 0.00 | 0.00% | 0 | 15 | 1.12 | 0.74 | 0.02 | -0.13 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 52.00 | 8.00 | 9.75 | 8.75 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.71 | 0.02 | -0.13 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 53.00 | 7.40 | 10.05 | 7.20 | 0.00 | 0.00% | 0 | 25 | 1.22 | 0.69 | 0.02 | -0.14 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 54.00 | 7.15 | 9.00 | 7.25 | 0.00 | 0.00% | 0 | 34 | 1.05 | 0.66 | 0.02 | -0.14 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 55.00 | 7.70 | 7.95 | 8.10 | +1.10 | +15.72% | 3 | 811 | 1.11 | 0.64 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 56.00 | 7.15 | 7.45 | 7.20 | +0.95 | +15.20% | 1 | 26 | 1.10 | 0.61 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 57.00 | 6.65 | 6.95 | 7.25 | +1.40 | +23.94% | 10 | 53 | 1.10 | 0.59 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 58.00 | 6.20 | 6.45 | 5.55 | 0.00 | 0.00% | 0 | 78 | 1.11 | 0.56 | 0.03 | -0.15 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 59.00 | 5.80 | 6.05 | 5.85 | +0.85 | +17.00% | 11 | 116 | 1.11 | 0.54 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 60.00 | 5.40 | 5.60 | 5.35 | +0.75 | +16.31% | 17 | 3,147 | 1.12 | 0.51 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 61.00 | 4.80 | 5.15 | 3.85 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.49 | 0.03 | -0.15 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 62.00 | 4.40 | 4.75 | 3.58 | 0.00 | 0.00% | 0 | 40 | 1.08 | 0.46 | 0.03 | -0.15 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 63.00 | 4.15 | 4.40 | 3.22 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.44 | 0.03 | -0.14 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 64.00 | 3.75 | 4.30 | 4.15 | +0.95 | +29.69% | 6 | 53 | 1.08 | 0.41 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 65.00 | 3.50 | 4.40 | 3.58 | +0.43 | +13.66% | 52 | 1,368 | 1.08 | 0.39 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 66.00 | 3.15 | 3.40 | 3.40 | -1.06 | -23.77% | 5 | 15 | 1.08 | 0.37 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 67.00 | 2.87 | 3.15 | 2.32 | 0.00 | 0.00% | 0 | 161 | 1.07 | 0.35 | 0.02 | -0.13 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 68.00 | 2.66 | 2.85 | 2.85 | +0.25 | +9.62% | 1 | 7 | 1.07 | 0.32 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 69.00 | 2.40 | 2.64 | 2.56 | +0.67 | +35.45% | 1 | 2 | 1.08 | 0.30 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 70.00 | 2.23 | 2.40 | 2.24 | +0.21 | +10.35% | 77 | 552 | 1.07 | 0.28 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 75.00 | 1.15 | 1.58 | 1.44 | +0.16 | +12.50% | 8 | 3,530 | 1.08 | 0.20 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 80.00 | 0.71 | 0.99 | 0.90 | +0.10 | +12.50% | 27 | 656 | 1.04 | 0.14 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 85.00 | 0.56 | 0.62 | 0.70 | +0.23 | +48.94% | 16 | 472 | 1.08 | 0.09 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 90.00 | 0.21 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 210 | 1.09 | 0.06 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 95.00 | 0.12 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 163 | 1.07 | 0.04 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 100.00 | 0.06 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 117 | 1.16 | 0.03 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 105.00 | 0.09 | 0.49 | 0.13 | 0.00 | 0.00% | 0 | 37 | 1.27 | 0.02 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 110.00 | 0.03 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 245 | 1.17 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.25 | 0.09 | -0.01 | -10.00% | 5 | 8 | 1.30 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 35.00 | 0.12 | 0.34 | 0.27 | 0.00 | 0.00% | 0 | 101 | 1.22 | -0.03 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 40.00 | 0.53 | 0.63 | 0.53 | -0.17 | -24.29% | 6 | 848 | 1.20 | -0.07 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 45.00 | 1.21 | 1.31 | 1.19 | -0.41 | -25.63% | 47 | 627 | 1.14 | -0.14 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 46.00 | 1.42 | 1.50 | 1.41 | 0.00 | 0.00% | 0 | 24 | 1.13 | -0.16 | 0.02 | -0.10 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 47.00 | 1.42 | 2.32 | 1.68 | -0.67 | -28.52% | 1 | 1 | 1.18 | -0.18 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 48.00 | 1.75 | 2.27 | 1.98 | -0.57 | -22.36% | 4 | 12 | 1.10 | -0.20 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 49.00 | 1.97 | 2.86 | 3.12 | 0.00 | 0.00% | 0 | 9 | 1.17 | -0.22 | 0.02 | -0.12 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 50.00 | 2.45 | 2.87 | 2.40 | -0.70 | -22.59% | 17 | 903 | 1.12 | -0.24 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 51.00 | 2.57 | 3.20 | 2.92 | +0.32 | +12.31% | 1 | 24 | 1.13 | -0.26 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 52.00 | 3.15 | 3.35 | 3.22 | 0.00 | 0.00% | 0 | 16 | 1.12 | -0.29 | 0.02 | -0.13 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 53.00 | 3.55 | 3.75 | 5.12 | 0.00 | 0.00% | 0 | 31 | 1.12 | -0.31 | 0.02 | -0.14 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 54.00 | 3.30 | 4.15 | 4.55 | 0.00 | 0.00% | 0 | 117 | 1.03 | -0.34 | 0.02 | -0.14 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 55.00 | 4.40 | 4.60 | 4.58 | -0.67 | -12.77% | 390 | 2,222 | 1.12 | -0.36 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 56.00 | 4.80 | 5.05 | 4.55 | -1.29 | -22.09% | 7 | 104 | 1.11 | -0.39 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 57.00 | 5.40 | 5.60 | 6.26 | 0.00 | 0.00% | 0 | 70 | 1.12 | -0.41 | 0.03 | -0.15 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 58.00 | 5.85 | 6.10 | 7.25 | 0.00 | 0.00% | 0 | 72 | 1.12 | -0.44 | 0.03 | -0.15 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 59.00 | 6.50 | 6.65 | 6.45 | -1.25 | -16.24% | 192 | 91 | 1.12 | -0.46 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 60.00 | 7.05 | 7.20 | 7.20 | -0.80 | -10.00% | 26 | 1,474 | 1.12 | -0.49 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 61.00 | 7.45 | 7.80 | 8.95 | 0.00 | 0.00% | 0 | 68 | 1.11 | -0.51 | 0.03 | -0.15 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 62.00 | 8.00 | 8.40 | 10.05 | 0.00 | 0.00% | 0 | 14 | 1.09 | -0.54 | 0.03 | -0.15 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 63.00 | 8.75 | 9.00 | 9.40 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.56 | 0.03 | -0.14 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 64.00 | 9.30 | 11.15 | 9.70 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.59 | 0.03 | -0.14 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 65.00 | 10.10 | 10.45 | 10.24 | -1.56 | -13.22% | 1 | 4,967 | 1.09 | -0.61 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 66.00 | 10.75 | 11.05 | 13.20 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.63 | 0.02 | -0.14 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 67.00 | 11.50 | 13.15 | 12.90 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.65 | 0.02 | -0.13 | 4/23/2024 | 4/26/2024 3:59:33 PM EST |
| 68.00 | 12.20 | 14.40 | % | 0 | 0 | 1.39 | -0.68 | 0.02 | -0.13 | 4/26/2024 3:59:33 PM EST | |||
| 69.00 | 12.30 | 14.65 | 14.55 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.70 | 0.02 | -0.13 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 70.00 | 12.45 | 15.20 | 16.50 | 0.00 | 0.00% | 0 | 1,771 | 1.03 | -0.72 | 0.02 | -0.12 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 75.00 | 17.90 | 19.90 | 18.20 | -2.41 | -11.70% | 360 | 1,472 | 1.45 | -0.80 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 80.00 | 19.10 | 24.35 | 25.75 | 0.00 | 0.00% | 0 | 398 | 1.66 | -0.86 | 0.01 | -0.08 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 85.00 | 25.85 | 27.55 | 27.47 | +0.78 | +2.93% | 1 | 99 | 1.45 | -0.91 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 90.00 | 28.15 | 32.25 | 23.95 | 0.00 | 0.00% | 0 | 20 | 1.50 | -0.94 | 0.01 | -0.04 | 4/5/2024 | 4/26/2024 3:59:33 PM EST |
| 95.00 | 34.10 | 38.70 | 25.65 | 0.00 | 0.00% | 0 | 6 | 2.09 | -0.96 | 0.01 | -0.03 | 3/28/2024 | 4/26/2024 3:59:33 PM EST |
| 100.00 | 37.90 | 45.25 | 33.50 | 0.00 | 0.00% | 0 | 4 | 2.16 | -0.97 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 3:59:33 PM EST |
| 105.00 | 42.85 | 51.05 | 42.29 | 0.00 | 0.00% | 0 | 0 | 2.59 | -0.98 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:33 PM EST |
| 110.00 | 47.65 | 56.05 | % | 0 | 0 | 2.70 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST |