Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $59.66 as of 5/3/2024 3:05:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.10 | 25.45 | % | 0 | 0 | 2.11 | 0.93 | 0.01 | -0.04 | 5/3/2024 3:59:58 PM EST | |||
| 43.00 | 16.55 | 20.50 | % | 0 | 0 | 1.78 | 0.89 | 0.01 | -0.05 | 5/3/2024 3:59:58 PM EST | |||
| 44.00 | 16.15 | 19.70 | % | 0 | 0 | 1.73 | 0.88 | 0.01 | -0.06 | 5/3/2024 3:59:58 PM EST | |||
| 45.00 | 15.80 | 18.80 | % | 0 | 0 | 1.09 | 0.87 | 0.01 | -0.06 | 5/3/2024 3:59:58 PM EST | |||
| 46.00 | 15.95 | 17.90 | % | 0 | 0 | 1.14 | 0.85 | 0.01 | -0.07 | 5/3/2024 3:59:58 PM EST | |||
| 47.00 | 15.25 | 17.55 | % | 0 | 0 | 1.16 | 0.83 | 0.01 | -0.07 | 5/3/2024 3:59:58 PM EST | |||
| 48.00 | 14.40 | 16.60 | % | 0 | 0 | 1.13 | 0.82 | 0.01 | -0.07 | 5/3/2024 3:59:58 PM EST | |||
| 49.00 | 11.95 | 16.15 | % | 0 | 0 | 1.60 | 0.80 | 0.02 | -0.08 | 5/3/2024 3:59:58 PM EST | |||
| 50.00 | 12.75 | 15.10 | % | 0 | 0 | 1.07 | 0.78 | 0.02 | -0.08 | 5/3/2024 3:59:58 PM EST | |||
| 51.00 | 12.40 | 12.90 | % | 0 | 0 | 1.00 | 0.76 | 0.02 | -0.09 | 5/3/2024 3:59:58 PM EST | |||
| 52.00 | 7.85 | 13.75 | % | 0 | 0 | 1.12 | 0.74 | 0.02 | -0.09 | 5/3/2024 3:59:58 PM EST | |||
| 53.00 | 7.70 | 12.80 | % | 0 | 0 | 1.09 | 0.72 | 0.02 | -0.09 | 5/3/2024 3:59:58 PM EST | |||
| 54.00 | 9.60 | 13.00 | % | 0 | 0 | 0.91 | 0.70 | 0.02 | -0.09 | 5/3/2024 3:59:58 PM EST | |||
| 55.00 | 9.90 | 11.30 | % | 0 | 0 | 1.05 | 0.68 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 56.00 | 8.10 | 11.35 | % | 0 | 0 | 1.00 | 0.66 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 57.00 | 8.05 | 9.20 | % | 0 | 0 | 0.90 | 0.64 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 58.00 | 6.60 | 10.10 | % | 0 | 0 | 0.84 | 0.62 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 59.00 | 7.75 | 8.60 | 7.90 | +0.55 | +7.49% | 23 | 33 | 1.01 | 0.59 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 60.00 | 7.30 | 9.10 | 7.45 | +0.20 | +2.76% | 13 | 42 | 0.97 | 0.57 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 61.00 | 6.85 | 7.15 | 6.30 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.55 | 0.02 | -0.10 | 5/1/2024 | 5/3/2024 3:59:58 PM EST |
| 62.00 | 6.40 | 7.05 | 7.55 | +0.39 | +5.45% | 8 | 5 | 0.96 | 0.53 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 63.00 | 5.95 | 6.65 | % | 0 | 0 | 0.95 | 0.51 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 64.00 | 5.55 | 6.25 | % | 0 | 0 | 0.95 | 0.49 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 65.00 | 5.20 | 5.85 | 5.17 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.46 | 0.02 | -0.10 | 5/1/2024 | 5/3/2024 3:59:58 PM EST |
| 66.00 | 4.80 | 5.05 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.44 | 0.02 | -0.10 | 4/29/2024 | 5/3/2024 3:59:58 PM EST |
| 67.00 | 4.45 | 5.15 | % | 0 | 0 | 0.93 | 0.42 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 68.00 | 4.10 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.40 | 0.02 | -0.10 | 4/29/2024 | 5/3/2024 3:59:58 PM EST |
| 69.00 | 3.85 | 4.50 | % | 0 | 0 | 0.93 | 0.38 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 70.00 | 3.55 | 3.80 | 4.75 | % | 1 | 0 | 0.93 | 0.36 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 3:59:58 PM EST | |
| 71.00 | 3.30 | 3.95 | % | 0 | 0 | 0.92 | 0.35 | 0.02 | -0.09 | 5/3/2024 3:59:58 PM EST | |||
| 75.00 | 2.43 | 4.20 | 2.46 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.28 | 0.02 | -0.08 | 4/30/2024 | 5/3/2024 3:59:58 PM EST |
| 80.00 | 1.67 | 1.88 | 1.81 | % | 1 | 0 | 0.93 | 0.20 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:58 PM EST | |
| 85.00 | 1.17 | 1.34 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.15 | 0.01 | -0.06 | 5/1/2024 | 5/3/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.63 | 0.74 | 0.75 | -0.10 | -11.77% | 4 | 5 | 1.02 | -0.07 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 43.00 | 1.03 | 1.16 | 1.08 | -0.45 | -29.42% | 1 | 10 | 1.01 | -0.11 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 44.00 | 1.21 | 1.33 | % | 0 | 0 | 1.01 | -0.12 | 0.01 | -0.06 | 5/3/2024 3:59:58 PM EST | |||
| 45.00 | 1.38 | 1.52 | 2.03 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.13 | 0.01 | -0.06 | 4/26/2024 | 5/3/2024 3:59:58 PM EST |
| 46.00 | 1.59 | 1.74 | 1.50 | -0.52 | -25.75% | 1 | 4 | 1.00 | -0.15 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 47.00 | 1.82 | 1.95 | 2.88 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.17 | 0.01 | -0.07 | 4/25/2024 | 5/3/2024 3:59:58 PM EST |
| 48.00 | 2.05 | 2.22 | % | 0 | 0 | 1.00 | -0.18 | 0.01 | -0.07 | 5/3/2024 3:59:58 PM EST | |||
| 49.00 | 2.31 | 2.52 | % | 0 | 0 | 1.00 | -0.20 | 0.02 | -0.08 | 5/3/2024 3:59:58 PM EST | |||
| 50.00 | 2.15 | 2.82 | % | 0 | 0 | 1.00 | -0.22 | 0.02 | -0.08 | 5/3/2024 3:59:58 PM EST | |||
| 51.00 | 2.46 | 3.15 | 3.81 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.24 | 0.02 | -0.09 | 5/1/2024 | 5/3/2024 3:59:58 PM EST |
| 52.00 | 3.25 | 3.45 | 4.19 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.26 | 0.02 | -0.09 | 5/1/2024 | 5/3/2024 3:59:58 PM EST |
| 53.00 | 3.60 | 3.85 | % | 0 | 0 | 0.99 | -0.28 | 0.02 | -0.09 | 5/3/2024 3:59:58 PM EST | |||
| 54.00 | 3.95 | 4.20 | 3.64 | % | 5 | 0 | 0.98 | -0.30 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 3:59:58 PM EST | |
| 55.00 | 3.95 | 4.60 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.32 | 0.02 | -0.10 | 4/30/2024 | 5/3/2024 3:59:58 PM EST |
| 56.00 | 4.80 | 5.05 | 6.74 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.34 | 0.02 | -0.10 | 4/26/2024 | 5/3/2024 3:59:58 PM EST |
| 57.00 | 3.70 | 5.50 | % | 0 | 0 | 0.98 | -0.36 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 58.00 | 5.70 | 5.90 | 7.24 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.38 | 0.02 | -0.10 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 59.00 | 6.15 | 6.40 | 6.30 | -0.80 | -11.27% | 26 | 51 | 0.96 | -0.41 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 60.00 | 6.10 | 6.90 | 7.60 | 0.00 | 0.00% | 0 | 14 | 0.96 | -0.43 | 0.02 | -0.10 | 5/2/2024 | 5/3/2024 3:59:58 PM EST |
| 61.00 | 7.20 | 7.45 | % | 0 | 0 | 0.96 | -0.45 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 62.00 | 7.65 | 7.95 | 7.95 | % | 1 | 0 | 0.94 | -0.47 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:58 PM EST | |
| 63.00 | 8.30 | 8.60 | % | 0 | 0 | 0.95 | -0.49 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 64.00 | 8.90 | 9.50 | 7.78 | -4.14 | -34.74% | 3 | 3 | 0.94 | -0.51 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 3:59:58 PM EST |
| 65.00 | 9.05 | 9.80 | % | 0 | 0 | 0.95 | -0.54 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 66.00 | 7.60 | 11.45 | % | 0 | 0 | 1.01 | -0.56 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 67.00 | 9.30 | 11.45 | % | 0 | 0 | 0.97 | -0.58 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 68.00 | 9.95 | 11.75 | % | 0 | 0 | 0.93 | -0.60 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 69.00 | 11.75 | 12.50 | % | 0 | 0 | 0.89 | -0.62 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 70.00 | 10.30 | 13.20 | % | 0 | 0 | 0.93 | -0.64 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 71.00 | 13.50 | 15.80 | % | 0 | 0 | 1.04 | -0.65 | 0.02 | -0.09 | 5/3/2024 3:59:58 PM EST | |||
| 75.00 | 16.40 | 18.65 | % | 0 | 0 | 0.99 | -0.72 | 0.02 | -0.08 | 5/3/2024 3:59:58 PM EST | |||
| 80.00 | 19.40 | 23.00 | % | 0 | 0 | 1.05 | -0.80 | 0.02 | -0.07 | 5/3/2024 3:59:58 PM EST | |||
| 85.00 | 24.85 | 27.25 | % | 0 | 0 | 1.48 | -0.85 | 0.01 | -0.06 | 5/3/2024 3:59:58 PM EST |