Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $41.32 as of 9/6/2024 3:11:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.60 | 17.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 29.00 | 10.70 | 13.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 30.00 | 9.60 | 12.70 | 14.00 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 31.00 | 8.70 | 11.70 | 5.90 | 0.00 | 0.00% | 0 | 3 | 2.02 | 1.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:47 PM EST |
| 32.00 | 7.70 | 10.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 33.00 | 6.70 | 9.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 34.00 | 5.70 | 8.70 | % | 0 | 0 | 1.58 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 35.00 | 4.70 | 7.50 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.97 | 0.02 | -0.02 | 8/13/2024 | 9/6/2024 3:59:47 PM EST |
| 36.00 | 3.90 | 6.90 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.92 | 0.04 | -0.03 | 8/22/2024 | 9/6/2024 3:59:47 PM EST |
| 37.00 | 3.60 | 6.00 | 3.80 | 0.00 | 0.00% | 0 | 69 | 0.57 | 0.88 | 0.06 | -0.04 | 8/22/2024 | 9/6/2024 3:59:47 PM EST |
| 38.00 | 2.80 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 99 | 0.47 | 0.82 | 0.08 | -0.04 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 39.00 | 2.00 | 2.25 | 5.30 | 0.00 | 0.00% | 0 | 49 | 0.58 | 0.73 | 0.10 | -0.05 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 1.35 | 1.55 | 4.40 | 0.00 | 0.00% | 0 | 111 | 0.33 | 0.61 | 0.13 | -0.05 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 41.00 | 0.75 | 1.80 | 0.90 | -0.55 | -37.94% | 17 | 480 | 0.43 | 0.48 | 0.14 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 42.00 | 0.00 | 2.30 | 1.20 | 0.00 | 0.00% | 0 | 74 | 0.44 | 0.35 | 0.13 | -0.04 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 43.00 | 0.10 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 522 | 0.36 | 0.23 | 0.11 | -0.03 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 44.00 | 0.05 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 208 | 0.27 | 0.13 | 0.08 | -0.02 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 0.05 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 152 | 0.33 | 0.07 | 0.05 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 46.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 46 | 0.45 | 0.03 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 47.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 88 | 0.67 | 0.02 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 48.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.64 | 0.01 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 49.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.62 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 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 | 1.00 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.61 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:47 PM EST |
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.06 | +0.01 | +20.00% | 5 | 6 | 1.25 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 33.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.30 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 34.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.83 | -0.02 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 35.00 | 0.10 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.77 | -0.03 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 36.00 | 0.05 | 0.40 | 0.15 | +0.05 | +50.00% | 1 | 26 | 0.44 | -0.08 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 37.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 98 | 0.44 | -0.12 | 0.06 | -0.04 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 38.00 | 0.25 | 0.70 | 0.24 | +0.01 | +4.35% | 2 | 15 | 0.49 | -0.18 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 39.00 | 0.45 | 1.40 | 0.18 | 0.00 | 0.00% | 0 | 215 | 0.54 | -0.27 | 0.10 | -0.05 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 0.80 | 1.55 | 0.90 | +0.45 | +100.00% | 19 | 77 | 0.50 | -0.39 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 41.00 | 1.10 | 1.40 | 1.40 | +0.54 | +62.80% | 9 | 31 | 0.37 | -0.52 | 0.14 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 42.00 | 1.10 | 2.80 | 1.71 | -0.05 | -2.85% | 6 | 120 | 0.41 | -0.65 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 43.00 | 0.60 | 4.90 | 1.85 | 0.00 | 0.00% | 0 | 41 | 0.53 | -0.77 | 0.11 | -0.03 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 44.00 | 2.65 | 5.30 | 3.18 | 0.00 | 0.00% | 0 | 128 | 0.70 | -0.87 | 0.08 | -0.02 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 3.60 | 5.60 | % | 0 | 0 | 0.83 | -0.93 | 0.05 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 46.00 | 5.00 | 7.00 | % | 0 | 0 | 1.13 | -0.97 | 0.03 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 47.00 | 5.80 | 7.50 | % | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 48.00 | 6.70 | 9.20 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 49.00 | 7.90 | 9.70 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:47 PM EST |
| 50.00 | 8.60 | 11.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 55.00 | 13.60 | 14.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |