Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $35.43 as of 3/28/2025 9:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.30 | 12.50 | 15.45 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.95 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 6.20 | 6.60 | 6.11 | % | 1 | 0 | 0.52 | 0.82 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 31.00 | 5.40 | 5.70 | % | 0 | 0 | 0.57 | 0.78 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 32.00 | 4.70 | 4.90 | % | 0 | 0 | 0.56 | 0.74 | 0.05 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 33.00 | 4.00 | 4.20 | % | 0 | 0 | 0.54 | 0.68 | 0.05 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 34.00 | 3.40 | 3.60 | % | 0 | 0 | 0.53 | 0.63 | 0.06 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 2.80 | 2.95 | % | 0 | 0 | 0.51 | 0.57 | 0.06 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 36.00 | 2.30 | 2.45 | 1.90 | -3.10 | -62.00% | 8 | 1 | 0.50 | 0.50 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 1.85 | 2.00 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.43 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 1.45 | 1.60 | 3.10 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.37 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 1.15 | 1.25 | 1.15 | -0.62 | -35.03% | 27 | 8 | 0.48 | 0.30 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.80 | 1.05 | 0.85 | -1.40 | -62.23% | 1 | 2 | 0.47 | 0.25 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 0.60 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.21 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 0.40 | 0.60 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.17 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 0.30 | 0.45 | 1.15 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.14 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 0.20 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.12 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.10 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.09 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 0.10 | 0.20 | % | 0 | 0 | 0.44 | 0.08 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.15 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.65 | 0.75 | 0.80 | +0.50 | +166.67% | 3 | 1 | 0.54 | -0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.85 | 0.95 | % | 0 | 0 | 0.52 | -0.22 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 32.00 | 1.10 | 1.20 | 0.85 | % | 3 | 0 | 0.51 | -0.26 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 33.00 | 1.40 | 1.55 | % | 0 | 0 | 0.51 | -0.32 | 0.05 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 34.00 | 1.75 | 1.90 | 1.90 | +0.58 | +43.94% | 12 | 40 | 0.49 | -0.37 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 2.15 | 2.30 | 2.35 | +1.30 | +123.81% | 7 | 2 | 0.48 | -0.43 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 2.60 | 2.80 | 2.30 | % | 1 | 0 | 0.47 | -0.50 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 37.00 | 3.10 | 3.40 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.57 | 0.07 | -0.02 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 3.70 | 4.00 | 2.35 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.63 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 4.40 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.70 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 5.10 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.75 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 5.40 | 6.20 | % | 0 | 0 | 0.79 | -0.79 | 0.05 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 42.00 | 6.40 | 8.90 | % | 0 | 0 | 0.91 | -0.83 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 43.00 | 7.20 | 8.60 | % | 0 | 0 | 0.67 | -0.86 | 0.04 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 44.00 | 8.10 | 9.60 | % | 0 | 0 | 0.74 | -0.88 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 9.00 | 10.70 | 6.19 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.91 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 10.00 | 11.80 | % | 0 | 0 | 0.85 | -0.92 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST |