Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $58.50 as of 5/2/2024 8:25:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 15.35 | 19.70 | % | 0 | 0 | 1.30 | 0.92 | 0.01 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 43.00 | 14.75 | 18.45 | % | 0 | 0 | 1.67 | 0.88 | 0.01 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 44.00 | 14.20 | 17.20 | % | 0 | 0 | 1.49 | 0.86 | 0.01 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 45.00 | 13.75 | 17.00 | 12.90 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.84 | 0.01 | -0.07 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 46.00 | 13.95 | 14.70 | % | 0 | 0 | 1.10 | 0.83 | 0.01 | -0.08 | 5/1/2024 3:59:56 PM EST | |||
| 47.00 | 11.65 | 15.10 | % | 0 | 0 | 0.92 | 0.81 | 0.02 | -0.08 | 5/1/2024 3:59:56 PM EST | |||
| 48.00 | 12.45 | 13.25 | 10.85 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.79 | 0.02 | -0.09 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 49.00 | 10.90 | 12.35 | % | 0 | 0 | 0.95 | 0.77 | 0.02 | -0.09 | 5/1/2024 3:59:56 PM EST | |||
| 50.00 | 11.10 | 11.80 | 11.70 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.75 | 0.02 | -0.10 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 51.00 | 10.40 | 11.05 | 9.05 | 0.00 | 0.00% | 0 | 20 | 1.04 | 0.73 | 0.02 | -0.10 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 52.00 | 8.20 | 11.50 | % | 0 | 0 | 0.98 | 0.70 | 0.02 | -0.10 | 5/1/2024 3:59:56 PM EST | |||
| 53.00 | 8.85 | 13.30 | % | 0 | 0 | 0.99 | 0.68 | 0.02 | -0.11 | 5/1/2024 3:59:56 PM EST | |||
| 54.00 | 8.55 | 10.70 | 7.65 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.66 | 0.02 | -0.11 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 55.00 | 6.20 | 8.65 | 9.60 | 0.00 | 0.00% | 0 | 19 | 0.87 | 0.64 | 0.02 | -0.11 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 56.00 | 7.55 | 10.50 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.61 | 0.02 | -0.11 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 57.00 | 7.30 | 7.60 | 6.95 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.59 | 0.02 | -0.12 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 58.00 | 6.15 | 8.25 | 8.95 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.57 | 0.02 | -0.12 | 4/16/2024 | 5/1/2024 3:59:56 PM EST |
| 59.00 | 6.40 | 6.65 | 6.94 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.54 | 0.02 | -0.12 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 60.00 | 6.00 | 9.20 | 6.50 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.52 | 0.02 | -0.12 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 61.00 | 5.55 | 5.80 | 5.75 | 0.00 | 0.00% | 0 | 19 | 1.02 | 0.50 | 0.02 | -0.12 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 62.00 | 5.15 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.47 | 0.02 | -0.12 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 63.00 | 4.80 | 5.00 | 6.40 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.45 | 0.02 | -0.12 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 64.00 | 4.45 | 4.65 | 5.15 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.43 | 0.02 | -0.11 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 65.00 | 4.15 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 9 | 1.01 | 0.41 | 0.02 | -0.11 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 66.00 | 3.85 | 4.00 | 3.55 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.39 | 0.02 | -0.11 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 67.00 | 3.55 | 3.70 | % | 0 | 0 | 1.00 | 0.37 | 0.02 | -0.11 | 5/1/2024 3:59:56 PM EST | |||
| 68.00 | 3.30 | 3.45 | 5.14 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.35 | 0.02 | -0.11 | 4/17/2024 | 5/1/2024 3:59:56 PM EST |
| 69.00 | 3.05 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.33 | 0.02 | -0.10 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 70.00 | 2.79 | 2.95 | 3.20 | 0.00 | 0.00% | 0 | 23 | 1.00 | 0.31 | 0.02 | -0.10 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 71.00 | 2.58 | 2.74 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.29 | 0.02 | -0.10 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 72.00 | 2.39 | 2.54 | 2.77 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.28 | 0.02 | -0.10 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 73.00 | 2.21 | 2.36 | 2.47 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.26 | 0.02 | -0.09 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 74.00 | 2.02 | 2.20 | 2.52 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.24 | 0.02 | -0.09 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 75.00 | 1.85 | 2.04 | 2.06 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.23 | 0.02 | -0.09 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 76.00 | 1.72 | 1.90 | % | 0 | 0 | 1.00 | 0.22 | 0.02 | -0.08 | 5/1/2024 3:59:56 PM EST | |||
| 77.00 | 1.58 | 1.77 | % | 0 | 0 | 1.00 | 0.20 | 0.02 | -0.08 | 5/1/2024 3:59:56 PM EST | |||
| 78.00 | 1.47 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.19 | 0.02 | -0.08 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 79.00 | 1.31 | 1.54 | 1.22 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.18 | 0.02 | -0.07 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 80.00 | 1.20 | 1.43 | 1.43 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.17 | 0.02 | -0.07 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 81.00 | 1.15 | 1.33 | % | 0 | 0 | 1.01 | 0.15 | 0.01 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 82.00 | 1.06 | 1.24 | 1.06 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.14 | 0.01 | -0.06 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 85.00 | 0.84 | 1.00 | 1.17 | 0.00 | 0.00% | 0 | 12 | 1.01 | 0.12 | 0.01 | -0.05 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 90.00 | 0.57 | 0.70 | 0.56 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.08 | 0.01 | -0.04 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 95.00 | 0.39 | 0.48 | 0.44 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.05 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 100.00 | 0.25 | 0.36 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.04 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.76 | 0.88 | 0.73 | 0.00 | 0.00% | 0 | 16 | 1.09 | -0.08 | 0.01 | -0.05 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 43.00 | 0.97 | 1.37 | 1.73 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.12 | 0.01 | -0.06 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 44.00 | 1.43 | 1.57 | 1.32 | 0.00 | 0.00% | 0 | 6 | 1.07 | -0.14 | 0.01 | -0.07 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 45.00 | 1.46 | 1.76 | 1.39 | 0.00 | 0.00% | 0 | 9 | 1.04 | -0.16 | 0.01 | -0.07 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 46.00 | 1.77 | 2.04 | 1.71 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.17 | 0.01 | -0.08 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 47.00 | 1.88 | 2.30 | 1.98 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.19 | 0.02 | -0.08 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 48.00 | 2.42 | 2.59 | 3.41 | 0.00 | 0.00% | 0 | 11 | 1.06 | -0.21 | 0.02 | -0.09 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 49.00 | 2.72 | 2.87 | 2.50 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.23 | 0.02 | -0.09 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 50.00 | 2.72 | 3.25 | 3.80 | 0.00 | 0.00% | 0 | 12 | 1.02 | -0.25 | 0.02 | -0.10 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 51.00 | 3.40 | 3.60 | % | 0 | 0 | 1.05 | -0.27 | 0.02 | -0.10 | 5/1/2024 3:59:56 PM EST | |||
| 52.00 | 3.75 | 3.95 | 5.48 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.30 | 0.02 | -0.10 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 53.00 | 4.15 | 4.40 | 5.23 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.32 | 0.02 | -0.11 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 54.00 | 4.50 | 4.80 | % | 0 | 0 | 1.03 | -0.34 | 0.02 | -0.11 | 5/1/2024 3:59:56 PM EST | |||
| 55.00 | 5.05 | 5.30 | 6.55 | 0.00 | 0.00% | 0 | 37 | 1.04 | -0.36 | 0.02 | -0.11 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 56.00 | 5.50 | 5.75 | 5.60 | 0.00 | 0.00% | 0 | 5 | 1.03 | -0.39 | 0.02 | -0.11 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 57.00 | 6.00 | 6.25 | 6.86 | 0.00 | 0.00% | 0 | 11 | 1.03 | -0.41 | 0.02 | -0.12 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 58.00 | 6.55 | 6.80 | 6.45 | 0.00 | 0.00% | 0 | 9 | 1.03 | -0.43 | 0.02 | -0.12 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 59.00 | 7.00 | 7.35 | 6.95 | 0.00 | 0.00% | 0 | 33 | 1.02 | -0.46 | 0.02 | -0.12 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 60.00 | 7.65 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 12 | 1.02 | -0.48 | 0.02 | -0.12 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 61.00 | 8.25 | 8.70 | 10.63 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.50 | 0.02 | -0.12 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 62.00 | 8.85 | 10.35 | % | 0 | 0 | 1.01 | -0.53 | 0.02 | -0.12 | 5/1/2024 3:59:56 PM EST | |||
| 63.00 | 9.45 | 9.70 | % | 0 | 0 | 1.01 | -0.55 | 0.02 | -0.12 | 5/1/2024 3:59:56 PM EST | |||
| 64.00 | 10.10 | 10.35 | 11.15 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.57 | 0.02 | -0.11 | 4/18/2024 | 5/1/2024 3:59:56 PM EST |
| 65.00 | 10.60 | 12.50 | 9.15 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.59 | 0.02 | -0.11 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 66.00 | 11.45 | 13.20 | 12.05 | 0.00 | 0.00% | 0 | 16 | 1.00 | -0.61 | 0.02 | -0.11 | 4/16/2024 | 5/1/2024 3:59:56 PM EST |
| 67.00 | 10.05 | 12.45 | 15.35 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.63 | 0.02 | -0.11 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 68.00 | 12.85 | 13.20 | % | 0 | 0 | 1.00 | -0.65 | 0.02 | -0.11 | 5/1/2024 3:59:56 PM EST | |||
| 69.00 | 10.15 | 15.30 | 14.43 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.67 | 0.02 | -0.10 | 4/16/2024 | 5/1/2024 3:59:56 PM EST |
| 70.00 | 12.40 | 15.80 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.69 | 0.02 | -0.10 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 71.00 | 12.20 | 17.10 | % | 0 | 0 | 0.84 | -0.71 | 0.02 | -0.10 | 5/1/2024 3:59:56 PM EST | |||
| 72.00 | 12.05 | 17.75 | % | 0 | 0 | 0.64 | -0.72 | 0.02 | -0.10 | 5/1/2024 3:59:56 PM EST | |||
| 73.00 | 14.90 | 17.45 | % | 0 | 0 | 1.13 | -0.74 | 0.02 | -0.09 | 5/1/2024 3:59:56 PM EST | |||
| 74.00 | 16.90 | 19.95 | % | 0 | 0 | 1.08 | -0.76 | 0.02 | -0.09 | 5/1/2024 3:59:56 PM EST | |||
| 75.00 | 14.50 | 18.90 | % | 0 | 0 | 0.61 | -0.77 | 0.02 | -0.09 | 5/1/2024 3:59:56 PM EST | |||
| 76.00 | 17.65 | 20.90 | % | 0 | 0 | 1.37 | -0.78 | 0.02 | -0.08 | 5/1/2024 3:59:56 PM EST | |||
| 77.00 | 20.10 | 20.60 | % | 0 | 0 | 0.99 | -0.80 | 0.02 | -0.08 | 5/1/2024 3:59:56 PM EST | |||
| 78.00 | 19.10 | 23.45 | % | 0 | 0 | 1.46 | -0.81 | 0.02 | -0.08 | 5/1/2024 3:59:56 PM EST | |||
| 79.00 | 19.85 | 24.65 | % | 0 | 0 | 1.58 | -0.82 | 0.02 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 80.00 | 21.35 | 23.30 | 25.18 | 0.00 | 0.00% | 0 | 14 | 1.07 | -0.83 | 0.02 | -0.07 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 81.00 | 21.35 | 24.80 | % | 0 | 0 | 1.27 | -0.85 | 0.01 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 82.00 | 22.85 | 25.35 | 25.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.86 | 0.01 | -0.06 | 4/18/2024 | 5/1/2024 3:59:56 PM EST |
| 85.00 | 26.40 | 29.00 | % | 0 | 0 | 1.43 | -0.88 | 0.01 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 90.00 | 30.65 | 34.80 | % | 0 | 0 | 1.64 | -0.92 | 0.01 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 95.00 | 33.45 | 38.30 | % | 0 | 0 | 1.43 | -0.95 | 0.01 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 100.00 | 38.05 | 46.00 | % | 0 | 0 | 2.09 | -0.96 | 0.00 | -0.02 | 5/1/2024 3:59:56 PM EST |