Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $46.65 as of 11/20/2024 8:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.70 | 24.00 | 21.73 | 0.00 | 0.00% | 0 | 6 | 2.35 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 14.90 | 19.50 | 20.03 | 0.00 | 0.00% | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 10.10 | 14.40 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 36.00 | 9.60 | 13.50 | 10.60 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.97 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 37.00 | 8.10 | 12.50 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.94 | 0.02 | -0.02 | 10/31/2024 | 11/20/2024 3:59:46 PM EST |
| 38.00 | 7.10 | 11.50 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.91 | 0.02 | -0.03 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 39.00 | 6.70 | 8.80 | 5.80 | 0.00 | 0.00% | 0 | 9 | 1.01 | 0.90 | 0.02 | -0.03 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 5.50 | 9.50 | 6.19 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.87 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 41.00 | 4.20 | 8.50 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.85 | 0.04 | -0.03 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 42.00 | 5.20 | 7.30 | 4.10 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.81 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 43.00 | 4.40 | 5.10 | 5.80 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.76 | 0.05 | -0.04 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 44.00 | 3.70 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.72 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 3.00 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 577 | 0.41 | 0.66 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 46.00 | 2.50 | 4.90 | 2.48 | -0.52 | -17.34% | 5 | 228 | 0.42 | 0.59 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 47.00 | 1.95 | 2.75 | 2.03 | -0.03 | -1.46% | 10 | 2,246 | 0.42 | 0.51 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 48.00 | 1.55 | 2.15 | 1.63 | -0.22 | -11.90% | 2 | 58 | 0.41 | 0.43 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 49.00 | 1.20 | 1.85 | 1.20 | -0.30 | -20.00% | 4 | 2,396 | 0.46 | 0.36 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 0.90 | 1.30 | 1.15 | +0.04 | +3.61% | 16 | 3,493 | 0.42 | 0.30 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 0.15 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 101 | 0.43 | 0.16 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 98 | 0.67 | 0.04 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 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 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 28 | 1.10 | -0.02 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 36.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.03 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 37.00 | 0.05 | 1.25 | 0.09 | 0.00 | 0.00% | 0 | 41 | 0.70 | -0.06 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 38.00 | 0.05 | 0.65 | 0.31 | 0.00 | 0.00% | 0 | 143 | 0.54 | -0.09 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 39.00 | 0.10 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.10 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 0.20 | 1.65 | 0.40 | 0.00 | 0.00% | 0 | 137 | 0.66 | -0.13 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 41.00 | 0.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.51 | -0.15 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 42.00 | 0.45 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 104 | 0.48 | -0.19 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 43.00 | 0.70 | 0.95 | 0.74 | 0.00 | 0.00% | 0 | 5,056 | 0.44 | -0.24 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 44.00 | 0.95 | 1.25 | 1.20 | +0.25 | +26.32% | 20 | 550 | 0.43 | -0.28 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 1.35 | 1.65 | 1.50 | +0.25 | +20.00% | 4 | 758 | 0.44 | -0.34 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 46.00 | 1.65 | 2.10 | 2.10 | +0.40 | +23.53% | 2 | 25 | 0.42 | -0.41 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 47.00 | 2.15 | 2.50 | 2.15 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.49 | 0.08 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 48.00 | 2.75 | 3.10 | 3.30 | 0.00 | 0.00% | 5 | 20 | 0.42 | -0.57 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 49.00 | 1.55 | 3.90 | 4.36 | 0.00 | 0.00% | 0 | 29 | 0.42 | -0.64 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 2.55 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.70 | 0.07 | -0.03 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 7.60 | 9.20 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.84 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 12.40 | 15.20 | 10.97 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |