Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $36.53 as of 5/5/2025 9:23:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.90 | 14.10 | % | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 27.00 | 9.00 | 12.20 | % | 0 | 0 | 0.99 | 0.92 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 28.00 | 8.10 | 11.30 | % | 0 | 0 | 1.06 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 29.00 | 7.20 | 10.40 | % | 0 | 0 | 0.68 | 0.87 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 6.40 | 9.50 | % | 0 | 0 | 0.70 | 0.85 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 31.00 | 5.50 | 8.60 | % | 0 | 0 | 0.69 | 0.81 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 32.00 | 5.30 | 7.20 | 6.45 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.78 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 4.70 | 6.80 | % | 0 | 0 | 0.51 | 0.74 | 0.04 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 34.00 | 3.90 | 4.60 | % | 0 | 0 | 0.51 | 0.70 | 0.05 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 3.40 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.65 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 36.00 | 2.75 | 3.10 | 3.15 | -0.27 | -7.90% | 24 | 151 | 0.48 | 0.59 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 1.40 | 2.65 | 2.55 | -0.35 | -12.07% | 1 | 11 | 0.49 | 0.53 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 38.00 | 1.75 | 2.30 | 2.20 | -0.10 | -4.35% | 1 | 10 | 0.48 | 0.47 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 39.00 | 1.40 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.40 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 1.05 | 1.60 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.34 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 0.85 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 50 | 0.47 | 0.29 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 0.10 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.24 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.90 | % | 0 | 0 | 0.51 | 0.20 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.20 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.14 | 0.04 | -0.02 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.40 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.04 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:53 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 | 1.20 | % | 0 | 0 | 1.11 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.75 | % | 0 | 0 | 0.93 | -0.08 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 2.20 | % | 0 | 0 | 0.93 | -0.10 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 29.00 | 0.35 | 1.70 | % | 0 | 0 | 0.81 | -0.13 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.10 | % | 0 | 0 | 0.74 | -0.15 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 31.00 | 0.45 | 0.95 | % | 0 | 0 | 0.55 | -0.19 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 32.00 | 0.75 | 1.80 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.22 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 0.95 | 1.50 | % | 0 | 0 | 0.56 | -0.26 | 0.04 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 34.00 | 1.25 | 1.70 | % | 0 | 0 | 0.54 | -0.30 | 0.05 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 1.60 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 28 | 0.53 | -0.35 | 0.05 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 36.00 | 2.00 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.41 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 2.50 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.47 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 38.00 | 3.00 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.53 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 39.00 | 3.60 | 4.20 | % | 0 | 0 | 0.51 | -0.60 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 4.20 | 4.90 | % | 0 | 0 | 0.51 | -0.66 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 41.00 | 4.20 | 6.30 | % | 0 | 0 | 0.69 | -0.71 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 42.00 | 5.00 | 7.30 | % | 0 | 0 | 0.77 | -0.76 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 43.00 | 5.80 | 8.00 | % | 0 | 0 | 0.72 | -0.80 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 7.60 | 9.90 | % | 0 | 0 | 0.84 | -0.86 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 12.50 | 15.00 | % | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST |