Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $58.29 as of 4/29/2024 4:58:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 17.50 | 24.25 | 20.90 | % | 2 | 0 | 2.23 | 0.93 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST | |
| 43.00 | 16.25 | 19.05 | % | 0 | 0 | 1.94 | 0.90 | 0.01 | -0.07 | 4/29/2024 4:00:01 PM EST | |||
| 44.00 | 15.85 | 18.25 | % | 0 | 0 | 1.86 | 0.89 | 0.01 | -0.07 | 4/29/2024 4:00:01 PM EST | |||
| 45.00 | 15.55 | 17.65 | 12.60 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.87 | 0.01 | -0.08 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 46.00 | 13.50 | 16.30 | % | 0 | 0 | 0.88 | 0.86 | 0.01 | -0.08 | 4/29/2024 4:00:01 PM EST | |||
| 47.00 | 12.55 | 16.05 | % | 0 | 0 | 0.99 | 0.84 | 0.01 | -0.09 | 4/29/2024 4:00:01 PM EST | |||
| 48.00 | 10.65 | 17.05 | % | 0 | 0 | 0.69 | 0.82 | 0.01 | -0.09 | 4/29/2024 4:00:01 PM EST | |||
| 49.00 | 11.55 | 14.65 | % | 0 | 0 | 1.05 | 0.80 | 0.02 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 50.00 | 10.90 | 13.85 | % | 0 | 0 | 1.03 | 0.78 | 0.02 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 51.00 | 11.05 | 13.15 | % | 0 | 0 | 1.15 | 0.76 | 0.02 | -0.11 | 4/29/2024 4:00:01 PM EST | |||
| 52.00 | 9.85 | 12.85 | % | 0 | 0 | 1.09 | 0.74 | 0.02 | -0.11 | 4/29/2024 4:00:01 PM EST | |||
| 53.00 | 10.35 | 13.90 | 7.55 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.72 | 0.02 | -0.12 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 54.00 | 9.70 | 11.70 | % | 0 | 0 | 1.22 | 0.70 | 0.02 | -0.12 | 4/29/2024 4:00:01 PM EST | |||
| 55.00 | 8.05 | 10.25 | 9.72 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.68 | 0.02 | -0.12 | 4/24/2024 | 4/29/2024 4:00:01 PM EST |
| 56.00 | 7.45 | 12.45 | 8.85 | +2.69 | +43.67% | 2 | 8 | 0.97 | 0.65 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 57.00 | 7.50 | 9.85 | 5.75 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.63 | 0.02 | -0.13 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 58.00 | 6.20 | 7.90 | 7.65 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.61 | 0.02 | -0.13 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 59.00 | 5.10 | 9.05 | 6.56 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.58 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 5.10 | 8.20 | 4.61 | 0.00 | 0.00% | 0 | 18 | 1.18 | 0.56 | 0.02 | -0.13 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 61.00 | 5.30 | 6.45 | 5.25 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.53 | 0.02 | -0.13 | 4/24/2024 | 4/29/2024 4:00:01 PM EST |
| 62.00 | 5.65 | 5.95 | 5.82 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.51 | 0.02 | -0.13 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 63.00 | 5.15 | 6.50 | 4.59 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.49 | 0.02 | -0.13 | 4/19/2024 | 4/29/2024 4:00:01 PM EST |
| 64.00 | 4.90 | 5.15 | 9.85 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.46 | 0.02 | -0.13 | 4/12/2024 | 4/29/2024 4:00:01 PM EST |
| 65.00 | 4.55 | 5.70 | 4.00 | 0.00 | 0.00% | 0 | 14 | 1.05 | 0.44 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 66.00 | 4.20 | 5.35 | 3.75 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.42 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 67.00 | 3.85 | 5.00 | 3.61 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.40 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 68.00 | 3.55 | 3.80 | 3.45 | +0.14 | +4.23% | 3 | 9 | 1.04 | 0.38 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 69.00 | 3.30 | 4.40 | 3.30 | +1.00 | +43.48% | 3 | 2 | 1.04 | 0.36 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 70.00 | 3.00 | 4.15 | 3.15 | +0.45 | +16.67% | 14 | 4 | 1.03 | 0.34 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 71.00 | 2.52 | 3.85 | 2.81 | -0.14 | -4.75% | 34 | 1 | 1.04 | 0.32 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 72.00 | 1.72 | 2.95 | 2.47 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.30 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 73.00 | 2.38 | 2.77 | 2.12 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.28 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 74.00 | 1.63 | 2.56 | 1.62 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.26 | 0.02 | -0.11 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 75.00 | 2.00 | 2.20 | 1.72 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.25 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 76.00 | 1.77 | 2.27 | 1.63 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.23 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 77.00 | 1.65 | 2.08 | % | 0 | 0 | 1.05 | 0.22 | 0.02 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 78.00 | 1.27 | 1.75 | 1.65 | % | 1 | 0 | 1.00 | 0.20 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 4:00:01 PM EST | |
| 79.00 | 1.49 | 1.69 | 1.04 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.19 | 0.02 | -0.09 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 80.00 | 1.37 | 1.82 | 1.39 | -0.93 | -40.09% | 2 | 3 | 1.08 | 0.18 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 81.00 | 1.27 | 1.64 | % | 0 | 0 | 1.08 | 0.17 | 0.02 | -0.08 | 4/29/2024 4:00:01 PM EST | |||
| 82.00 | 1.17 | 1.30 | % | 0 | 0 | 1.05 | 0.16 | 0.01 | -0.08 | 4/29/2024 4:00:01 PM EST | |||
| 85.00 | 0.91 | 1.31 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.13 | 0.01 | -0.07 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 90.00 | 0.60 | 0.71 | 0.59 | -0.06 | -9.24% | 1 | 1 | 1.06 | 0.09 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 95.00 | 0.38 | 0.73 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.06 | 0.01 | -0.04 | 4/15/2024 | 4/29/2024 4:00:01 PM EST |
| 100.00 | 0.13 | 0.50 | 0.22 | -0.51 | -69.87% | 1 | 1 | 1.06 | 0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.15 | 0.94 | 0.56 | -0.14 | -20.00% | 11 | 108 | 1.15 | -0.07 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 43.00 | 0.73 | 1.04 | % | 0 | 0 | 1.10 | -0.10 | 0.01 | -0.07 | 4/29/2024 4:00:01 PM EST | |||
| 44.00 | 0.83 | 1.26 | % | 0 | 0 | 1.11 | -0.11 | 0.01 | -0.07 | 4/29/2024 4:00:01 PM EST | |||
| 45.00 | 1.20 | 1.41 | 1.21 | -0.73 | -37.63% | 6 | 36 | 1.13 | -0.13 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 46.00 | 1.17 | 1.62 | % | 0 | 0 | 1.09 | -0.14 | 0.01 | -0.08 | 4/29/2024 4:00:01 PM EST | |||
| 47.00 | 1.49 | 1.81 | % | 0 | 0 | 1.10 | -0.16 | 0.01 | -0.09 | 4/29/2024 4:00:01 PM EST | |||
| 48.00 | 1.62 | 2.02 | 2.36 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.18 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 49.00 | 1.90 | 2.28 | 2.50 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.20 | 0.02 | -0.10 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 50.00 | 2.33 | 2.61 | 2.46 | -0.80 | -24.54% | 3 | 27 | 1.10 | -0.22 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 51.00 | 2.50 | 2.88 | % | 0 | 0 | 1.08 | -0.24 | 0.02 | -0.11 | 4/29/2024 4:00:01 PM EST | |||
| 52.00 | 2.90 | 3.95 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.26 | 0.02 | -0.11 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 53.00 | 3.30 | 3.55 | % | 0 | 0 | 1.09 | -0.28 | 0.02 | -0.12 | 4/29/2024 4:00:01 PM EST | |||
| 54.00 | 3.65 | 4.00 | 5.35 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.30 | 0.02 | -0.12 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 55.00 | 4.05 | 4.35 | 4.10 | -0.77 | -15.82% | 1 | 25 | 1.08 | -0.32 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 56.00 | 3.60 | 4.80 | 5.31 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.35 | 0.02 | -0.13 | 4/17/2024 | 4/29/2024 4:00:01 PM EST |
| 57.00 | 4.95 | 5.30 | 7.11 | 0.00 | 0.00% | 0 | 9 | 1.09 | -0.37 | 0.02 | -0.13 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 58.00 | 5.20 | 5.70 | 7.60 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.39 | 0.02 | -0.13 | 4/19/2024 | 4/29/2024 4:00:01 PM EST |
| 59.00 | 5.90 | 6.20 | 5.95 | -0.80 | -11.86% | 27 | 16 | 1.07 | -0.42 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 5.50 | 6.95 | 6.50 | -2.50 | -27.78% | 2 | 12 | 1.09 | -0.44 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 61.00 | 6.95 | 7.25 | 8.58 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.47 | 0.02 | -0.13 | 4/16/2024 | 4/29/2024 4:00:01 PM EST |
| 62.00 | 6.65 | 7.80 | 8.75 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.49 | 0.02 | -0.13 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 63.00 | 8.10 | 8.40 | 11.35 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.51 | 0.02 | -0.13 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 64.00 | 7.75 | 9.00 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.54 | 0.02 | -0.13 | 4/15/2024 | 4/29/2024 4:00:01 PM EST |
| 65.00 | 6.25 | 11.00 | 6.75 | 0.00 | 0.00% | 0 | 9 | 1.16 | -0.56 | 0.02 | -0.13 | 4/12/2024 | 4/29/2024 4:00:01 PM EST |
| 66.00 | 7.90 | 13.60 | % | 0 | 0 | 1.04 | -0.58 | 0.02 | -0.13 | 4/29/2024 4:00:01 PM EST | |||
| 67.00 | 7.60 | 11.00 | 12.28 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.60 | 0.02 | -0.13 | 4/19/2024 | 4/29/2024 4:00:01 PM EST |
| 68.00 | 9.85 | 11.90 | 7.15 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.62 | 0.02 | -0.13 | 4/11/2024 | 4/29/2024 4:00:01 PM EST |
| 69.00 | 10.60 | 15.10 | 10.58 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.64 | 0.02 | -0.12 | 4/15/2024 | 4/29/2024 4:00:01 PM EST |
| 70.00 | 12.55 | 14.35 | 13.20 | 0.00 | 0.00% | 0 | 17 | 1.11 | -0.66 | 0.02 | -0.12 | 4/17/2024 | 4/29/2024 4:00:01 PM EST |
| 71.00 | 12.50 | 15.15 | % | 0 | 0 | 1.06 | -0.68 | 0.02 | -0.12 | 4/29/2024 4:00:01 PM EST | |||
| 72.00 | 10.65 | 16.00 | % | 0 | 0 | 1.40 | -0.70 | 0.02 | -0.11 | 4/29/2024 4:00:01 PM EST | |||
| 73.00 | 14.80 | 16.60 | % | 0 | 0 | 1.09 | -0.72 | 0.02 | -0.11 | 4/29/2024 4:00:01 PM EST | |||
| 74.00 | 14.05 | 17.40 | % | 0 | 0 | 0.95 | -0.74 | 0.02 | -0.11 | 4/29/2024 4:00:01 PM EST | |||
| 75.00 | 15.35 | 18.55 | % | 0 | 0 | 1.57 | -0.75 | 0.02 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 76.00 | 16.15 | 19.60 | % | 0 | 0 | 1.06 | -0.77 | 0.02 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 77.00 | 17.85 | 20.10 | % | 0 | 0 | 1.08 | -0.78 | 0.02 | -0.10 | 4/29/2024 4:00:01 PM EST | |||
| 78.00 | 18.50 | 21.20 | % | 0 | 0 | 1.08 | -0.80 | 0.02 | -0.09 | 4/29/2024 4:00:01 PM EST | |||
| 79.00 | 18.60 | 21.75 | 14.55 | 0.00 | 0.00% | 0 | 1 | 1.71 | -0.81 | 0.02 | -0.09 | 4/11/2024 | 4/29/2024 4:00:01 PM EST |
| 80.00 | 20.00 | 23.20 | 25.08 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.82 | 0.02 | -0.09 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 81.00 | 21.30 | 23.75 | % | 0 | 0 | 1.70 | -0.83 | 0.02 | -0.08 | 4/29/2024 4:00:01 PM EST | |||
| 82.00 | 21.85 | 24.80 | % | 0 | 0 | 1.13 | -0.84 | 0.01 | -0.08 | 4/29/2024 4:00:01 PM EST | |||
| 85.00 | 24.25 | 27.30 | % | 0 | 0 | 0.92 | -0.87 | 0.01 | -0.07 | 4/29/2024 4:00:01 PM EST | |||
| 90.00 | 29.15 | 33.30 | % | 0 | 0 | 1.28 | -0.91 | 0.01 | -0.05 | 4/29/2024 4:00:01 PM EST | |||
| 95.00 | 34.25 | 38.75 | % | 0 | 0 | 1.26 | -0.94 | 0.01 | -0.04 | 4/29/2024 4:00:01 PM EST | |||
| 100.00 | 36.50 | 44.10 | % | 0 | 0 | 2.10 | -0.96 | 0.01 | -0.03 | 4/29/2024 4:00:01 PM EST |