Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $36.47 as of 4/1/2025 9:32:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.80 | 13.60 | 10.30 | 0.00 | 0.00% | 0 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 4:00:04 PM EST |
| 28.00 | 7.90 | 10.30 | % | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 29.00 | 6.90 | 9.50 | % | 0 | 0 | 1.72 | 0.98 | 0.01 | -0.01 | 4/1/2025 4:00:04 PM EST | |||
| 30.00 | 5.90 | 8.30 | 8.00 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.95 | 0.02 | -0.01 | 3/26/2025 | 4/1/2025 4:00:04 PM EST |
| 31.00 | 5.10 | 7.60 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.92 | 0.03 | -0.02 | 3/19/2025 | 4/1/2025 4:00:04 PM EST |
| 32.00 | 4.20 | 6.80 | % | 0 | 0 | 1.48 | 0.88 | 0.05 | -0.02 | 4/1/2025 4:00:04 PM EST | |||
| 33.00 | 3.80 | 6.00 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.83 | 0.06 | -0.03 | 3/14/2025 | 4/1/2025 4:00:04 PM EST |
| 34.00 | 3.00 | 3.20 | 2.95 | +0.50 | +20.41% | 1 | 2 | 0.57 | 0.75 | 0.08 | -0.04 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 35.00 | 2.30 | 2.45 | 1.75 | -0.80 | -31.38% | 3 | 86 | 0.54 | 0.66 | 0.10 | -0.04 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 36.00 | 1.60 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.56 | 0.11 | -0.04 | 3/31/2025 | 4/1/2025 4:00:04 PM EST |
| 37.00 | 1.10 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 49 | 0.47 | 0.44 | 0.12 | -0.04 | 3/28/2025 | 4/1/2025 4:00:04 PM EST |
| 38.00 | 0.65 | 0.80 | 0.85 | -0.11 | -11.46% | 10 | 123 | 0.45 | 0.33 | 0.11 | -0.04 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 39.00 | 0.35 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 223 | 0.43 | 0.23 | 0.10 | -0.03 | 3/28/2025 | 4/1/2025 4:00:04 PM EST |
| 40.00 | 0.20 | 0.30 | 0.15 | -0.03 | -16.67% | 2 | 229 | 0.43 | 0.15 | 0.07 | -0.02 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 41.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 199 | 0.43 | 0.09 | 0.05 | -0.02 | 3/28/2025 | 4/1/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 205 | 0.81 | 0.06 | 0.04 | -0.01 | 3/28/2025 | 4/1/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 59 | 0.89 | 0.03 | 0.02 | -0.01 | 3/26/2025 | 4/1/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 669 | 0.72 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 4/1/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 5,555 | 0.87 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 4/1/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 89 | 1.09 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 139 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,714 | 0.74 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 923 | 0.92 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4,776 | 1.08 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 159 | 1.22 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/1/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/1/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 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 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 45 | 0.91 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | -0.01 | 0.01 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | -0.02 | 0.01 | -0.01 | 4/1/2025 4:00:04 PM EST | |||
| 30.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.05 | 0.02 | -0.01 | 3/24/2025 | 4/1/2025 4:00:04 PM EST |
| 31.00 | 0.10 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.08 | 0.03 | -0.02 | 3/13/2025 | 4/1/2025 4:00:04 PM EST |
| 32.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.12 | 0.05 | -0.02 | 3/28/2025 | 4/1/2025 4:00:04 PM EST |
| 33.00 | 0.30 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.17 | 0.06 | -0.03 | 3/17/2025 | 4/1/2025 4:00:04 PM EST |
| 34.00 | 0.45 | 0.60 | 1.27 | 0.00 | 0.00% | 0 | 32 | 0.48 | -0.25 | 0.08 | -0.04 | 3/31/2025 | 4/1/2025 4:00:04 PM EST |
| 35.00 | 0.70 | 0.85 | 1.20 | -0.05 | -4.00% | 268 | 5,515 | 0.45 | -0.34 | 0.10 | -0.04 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 36.00 | 1.10 | 1.20 | 1.65 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.44 | 0.11 | -0.04 | 3/28/2025 | 4/1/2025 4:00:04 PM EST |
| 37.00 | 1.55 | 1.65 | 2.15 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.56 | 0.12 | -0.04 | 3/28/2025 | 4/1/2025 4:00:04 PM EST |
| 38.00 | 1.30 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 641 | 0.25 | -0.67 | 0.11 | -0.04 | 3/28/2025 | 4/1/2025 4:00:04 PM EST |
| 39.00 | 2.80 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 31 | 0.36 | -0.77 | 0.10 | -0.03 | 3/31/2025 | 4/1/2025 4:00:04 PM EST |
| 40.00 | 3.50 | 3.80 | 3.76 | -0.58 | -13.37% | 2 | 208 | 0.28 | -0.85 | 0.07 | -0.02 | 4/1/2025 | 4/1/2025 4:00:04 PM EST |
| 41.00 | 4.20 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 86 | 0.60 | -0.91 | 0.05 | -0.02 | 3/27/2025 | 4/1/2025 4:00:04 PM EST |
| 42.00 | 5.10 | 6.00 | 4.24 | 0.00 | 0.00% | 0 | 43 | 0.62 | -0.94 | 0.04 | -0.01 | 3/26/2025 | 4/1/2025 4:00:04 PM EST |
| 43.00 | 6.00 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 23 | 0.89 | -0.97 | 0.02 | -0.01 | 3/28/2025 | 4/1/2025 4:00:04 PM EST |
| 44.00 | 6.90 | 8.20 | 7.80 | 0.00 | 0.00% | 0 | 9 | 0.87 | -0.98 | 0.01 | 0.00 | 3/11/2025 | 4/1/2025 4:00:04 PM EST |
| 45.00 | 8.20 | 9.10 | 10.00 | 0.00 | 0.00% | 0 | 175 | 0.82 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 4/1/2025 4:00:04 PM EST |
| 46.00 | 9.10 | 11.50 | 11.00 | 0.00 | 0.00% | 0 | 3 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 4:00:04 PM EST |
| 47.00 | 10.10 | 11.60 | 8.59 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 4:00:04 PM EST |
| 50.00 | 13.20 | 14.20 | 11.05 | 0.00 | 0.00% | 0 | 6 | 1.34 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 4:00:04 PM EST |
| 55.00 | 18.40 | 20.30 | 8.05 | 0.00 | 0.00% | 0 | 4 | 2.08 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/1/2025 4:00:04 PM EST |
| 60.00 | 23.10 | 24.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 65.00 | 27.90 | 30.30 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 70.00 | 33.00 | 35.30 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 75.00 | 37.90 | 40.30 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST |