Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $45.14 as of 2/21/2025 9:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.60 | 17.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 35.00 | 9.70 | 12.30 | 11.01 | -1.83 | -14.26% | 1 | 11 | 1.18 | 0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 5.50 | 6.00 | 8.10 | 0.00 | 0.00% | 0 | 23 | 0.45 | 0.87 | 0.04 | -0.02 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 45.00 | 1.85 | 2.20 | 1.61 | -1.29 | -44.49% | 60 | 466 | 0.38 | 0.55 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 50.00 | 0.30 | 0.45 | 0.40 | -0.36 | -47.37% | 39 | 702 | 0.35 | 0.17 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 55.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 172 | 0.48 | 0.03 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 60.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 106 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 65.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:43 PM EST |
| 70.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:43 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 70 | 0.71 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:43 PM EST |
| 35.00 | 0.00 | 0.70 | 0.10 | -0.11 | -52.39% | 2 | 21 | 0.87 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 0.10 | 0.45 | 0.40 | +0.15 | +60.00% | 7,007 | 62 | 0.39 | -0.13 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 45.00 | 1.60 | 1.85 | 1.69 | +0.49 | +40.84% | 1,517 | 107 | 0.38 | -0.45 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 50.00 | 5.00 | 7.20 | 5.25 | +1.44 | +37.80% | 10 | 35 | 0.33 | -0.83 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 55.00 | 9.20 | 10.40 | 9.56 | +1.25 | +15.05% | 1 | 20 | 0.65 | -0.97 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 60.00 | 14.20 | 16.00 | 11.98 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:43 PM EST |
| 65.00 | 19.20 | 20.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 70.00 | 24.20 | 26.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 75.00 | 29.10 | 32.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |