Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $40.49 as of 5/30/2025 6:03:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.80 | 16.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 27.00 | 12.10 | 14.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 28.00 | 10.80 | 13.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 29.00 | 9.80 | 12.70 | 13.10 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 8.80 | 11.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 31.00 | 8.00 | 10.80 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 32.00 | 6.90 | 9.80 | 10.50 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.97 | 0.01 | -0.01 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 33.00 | 6.00 | 8.70 | 10.16 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.95 | 0.02 | -0.01 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 34.00 | 5.10 | 7.90 | % | 0 | 0 | 0.79 | 0.92 | 0.03 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 35.00 | 4.20 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.88 | 0.04 | -0.02 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 36.00 | 3.80 | 5.90 | 3.69 | -2.11 | -36.38% | 11 | 151 | 0.46 | 0.83 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 37.00 | 3.00 | 3.30 | 6.30 | 0.00 | 0.00% | 0 | 30 | 0.44 | 0.76 | 0.08 | -0.03 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 38.00 | 2.20 | 2.70 | 3.90 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.67 | 0.09 | -0.03 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 39.00 | 0.80 | 1.90 | 3.30 | 0.00 | 0.00% | 0 | 86 | 0.29 | 0.57 | 0.11 | -0.04 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 40.00 | 1.15 | 1.30 | 1.28 | -1.27 | -49.81% | 20 | 62 | 0.37 | 0.46 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 41.00 | 0.75 | 0.90 | 1.90 | 0.00 | 0.00% | 0 | 58 | 0.38 | 0.35 | 0.11 | -0.03 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 42.00 | 0.50 | 0.60 | 0.55 | -0.36 | -39.56% | 5 | 26 | 0.38 | 0.26 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 43.00 | 0.25 | 0.40 | 0.38 | -0.28 | -42.43% | 22 | 147 | 0.37 | 0.18 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 44.00 | 0.15 | 0.30 | 0.20 | -0.35 | -63.64% | 4 | 135 | 0.38 | 0.12 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | -0.13 | -46.43% | 1 | 132 | 0.39 | 0.08 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.05 | 0.03 | -0.01 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.03 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 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 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 1.20 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.03 | 0.01 | -0.01 | 5/2/2025 | 5/30/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 1.20 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.05 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 34.00 | 0.05 | 1.45 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.08 | 0.03 | -0.02 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 0.15 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 41 | 0.44 | -0.12 | 0.04 | -0.02 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 36.00 | 0.30 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.17 | 0.06 | -0.03 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 37.00 | 0.45 | 0.70 | 0.49 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.24 | 0.08 | -0.03 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 38.00 | 0.70 | 1.05 | 0.75 | +0.24 | +47.06% | 1 | 13 | 0.41 | -0.33 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 39.00 | 1.10 | 1.30 | 1.30 | +0.35 | +36.85% | 10 | 23 | 0.38 | -0.43 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 40.00 | 1.55 | 2.35 | 1.85 | +0.80 | +76.19% | 4 | 78 | 0.44 | -0.54 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 41.00 | 2.05 | 2.45 | 1.25 | 0.00 | 0.00% | 0 | 47 | 0.35 | -0.65 | 0.11 | -0.03 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 42.00 | 2.85 | 3.20 | 1.55 | 0.00 | 0.00% | 0 | 62 | 0.37 | -0.74 | 0.10 | -0.03 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 43.00 | 3.10 | 4.20 | 2.20 | 0.00 | 0.00% | 0 | 19 | 0.28 | -0.82 | 0.08 | -0.02 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 44.00 | 3.90 | 5.50 | % | 0 | 0 | 0.45 | -0.88 | 0.06 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 4.80 | 6.70 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.92 | 0.05 | -0.01 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 46.00 | 5.70 | 7.40 | % | 0 | 0 | 0.92 | -0.95 | 0.03 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 47.00 | 6.60 | 8.20 | % | 0 | 0 | 0.95 | -0.97 | 0.02 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 48.00 | 7.70 | 9.40 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 49.00 | 8.70 | 10.60 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 10.00 | 12.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |