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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.60 | 22.20 | 26.62 | 0.00 | 0.00% | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:43 PM EST |
| 30.00 | 14.70 | 17.30 | 23.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.99 | 0.00 | -0.01 | 12/17/2024 | 2/21/2025 3:59:43 PM EST |
| 31.00 | 13.80 | 16.40 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 32.00 | 12.70 | 15.40 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 33.00 | 11.80 | 14.50 | % | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 34.00 | 10.80 | 13.50 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.94 | 0.01 | -0.01 | 9/3/2024 | 2/21/2025 3:59:43 PM EST |
| 35.00 | 9.90 | 12.50 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.92 | 0.02 | -0.02 | 11/1/2024 | 2/21/2025 3:59:43 PM EST |
| 36.00 | 8.90 | 11.70 | % | 0 | 0 | 0.83 | 0.90 | 0.02 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 37.00 | 8.00 | 10.70 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.88 | 0.02 | -0.02 | 11/19/2024 | 2/21/2025 3:59:43 PM EST |
| 38.00 | 7.60 | 9.70 | 13.10 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.86 | 0.03 | -0.02 | 2/5/2025 | 2/21/2025 3:59:43 PM EST |
| 39.00 | 6.30 | 8.30 | 12.20 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.83 | 0.03 | -0.02 | 2/5/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 6.10 | 6.60 | 6.90 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.80 | 0.04 | -0.02 | 2/12/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 5.30 | 5.70 | 8.10 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.76 | 0.04 | -0.02 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 42.00 | 4.00 | 4.80 | 4.40 | -2.10 | -32.31% | 18 | 63 | 0.33 | 0.72 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 43.00 | 3.90 | 4.10 | 5.80 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.67 | 0.05 | -0.03 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 44.00 | 3.20 | 3.50 | 4.59 | 0.00 | 0.00% | 0 | 641 | 0.37 | 0.62 | 0.06 | -0.03 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 45.00 | 2.30 | 2.95 | 2.45 | -1.67 | -40.54% | 4 | 5,554 | 0.34 | 0.56 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 46.00 | 2.15 | 2.40 | 2.45 | -1.55 | -38.75% | 5 | 40 | 0.36 | 0.49 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 47.00 | 1.70 | 2.00 | 1.50 | -1.90 | -55.89% | 3 | 79 | 0.36 | 0.42 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 50.00 | 0.65 | 3.90 | 0.90 | -0.40 | -30.77% | 21 | 3,777 | 0.38 | 0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 55.00 | 0.20 | 0.30 | 0.30 | -0.10 | -25.00% | 26 | 891 | 0.35 | 0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 60.00 | 0.10 | 0.30 | 0.13 | -0.07 | -35.00% | 3 | 4,768 | 0.44 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 2 | 145 | 0.48 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 70.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:43 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 30.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 1 | 10 | 0.55 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 31.00 | 0.00 | 1.40 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 32.00 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 33.00 | 0.00 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.04 | 0.01 | -0.01 | 10/10/2024 | 2/21/2025 3:59:43 PM EST |
| 34.00 | 0.00 | 2.25 | % | 0 | 0 | 0.84 | -0.06 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.08 | 0.02 | -0.02 | 12/18/2024 | 2/21/2025 3:59:43 PM EST |
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 0.48 | -0.10 | 0.02 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 37.00 | 0.15 | 2.40 | % | 0 | 0 | 0.67 | -0.12 | 0.02 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 38.00 | 0.00 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 610 | 0.44 | -0.14 | 0.03 | -0.02 | 12/12/2024 | 2/21/2025 3:59:43 PM EST |
| 39.00 | 0.00 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.17 | 0.03 | -0.02 | 1/28/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 0.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 215 | 0.44 | -0.20 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 0.80 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.24 | 0.04 | -0.02 | 11/13/2024 | 2/21/2025 3:59:43 PM EST |
| 42.00 | 1.10 | 1.60 | 1.25 | -1.50 | -54.55% | 37 | 0 | 0.41 | -0.28 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 43.00 | 1.40 | 2.40 | 0.85 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.33 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 44.00 | 1.80 | 2.05 | 1.91 | +0.76 | +66.09% | 3 | 29 | 0.37 | -0.38 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 45.00 | 2.15 | 2.40 | 2.50 | +0.85 | +51.52% | 1 | 5,785 | 0.35 | -0.44 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 46.00 | 2.65 | 2.90 | 2.10 | 0.00 | 0.00% | 0 | 41 | 0.35 | -0.51 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 47.00 | 3.20 | 3.50 | 2.60 | 0.00 | 0.00% | 0 | 62 | 0.34 | -0.58 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 50.00 | 5.30 | 5.60 | 4.25 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.75 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 55.00 | 9.10 | 11.90 | 8.05 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.89 | 0.03 | -0.01 | 2/10/2025 | 2/21/2025 3:59:43 PM EST |
| 60.00 | 14.20 | 16.90 | % | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 65.00 | 19.20 | 21.00 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 70.00 | 24.20 | 27.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 75.00 | 29.10 | 32.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |