Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $32.17 as of 4/26/2024 3:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.10 | 14.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 24.00 | 8.30 | 10.50 | % | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:26 PM EST | |||
| 25.00 | 6.90 | 9.50 | 7.18 | 0.00 | 0.00% | 0 | 6 | 1.81 | 0.99 | 0.01 | -0.01 | 4/12/2024 | 4/26/2024 3:59:26 PM EST |
| 26.00 | 6.40 | 8.60 | % | 0 | 0 | 1.69 | 0.96 | 0.02 | -0.01 | 4/26/2024 3:59:26 PM EST | |||
| 27.00 | 5.50 | 6.60 | 7.50 | 0.00 | 0.00% | 0 | 61 | 0.69 | 0.93 | 0.03 | -0.02 | 4/9/2024 | 4/26/2024 3:59:26 PM EST |
| 28.00 | 4.60 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.89 | 0.05 | -0.02 | 4/17/2024 | 4/26/2024 3:59:26 PM EST |
| 29.00 | 3.70 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.84 | 0.06 | -0.03 | 4/11/2024 | 4/26/2024 3:59:26 PM EST |
| 30.00 | 2.95 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 39 | 0.48 | 0.77 | 0.08 | -0.03 | 4/23/2024 | 4/26/2024 3:59:26 PM EST |
| 31.00 | 2.25 | 2.35 | 2.20 | 0.00 | 0.00% | 59 | 65 | 0.48 | 0.68 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 32.00 | 1.60 | 1.75 | 1.55 | -0.15 | -8.83% | 37 | 157 | 0.49 | 0.58 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 33.00 | 1.10 | 1.25 | 1.15 | -0.05 | -4.17% | 13 | 245 | 0.41 | 0.46 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 34.00 | 0.75 | 0.85 | 0.70 | -0.05 | -6.67% | 16 | 257 | 0.45 | 0.36 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | +0.10 | +25.00% | 26 | 735 | 0.44 | 0.26 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 36.00 | 0.30 | 0.40 | 0.25 | -0.05 | -16.67% | 54 | 646 | 0.46 | 0.18 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 37.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.12 | 0.06 | -0.02 | 4/22/2024 | 4/26/2024 3:59:26 PM EST |
| 38.00 | 0.10 | 0.20 | 0.11 | +0.01 | +10.00% | 3 | 34 | 0.47 | 0.08 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 39.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.05 | 0.03 | -0.01 | 4/18/2024 | 4/26/2024 3:59:26 PM EST |
| 40.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 76 | 0.66 | 0.03 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:26 PM EST |
| 45.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:26 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 24.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.02 | -0.01 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:26 PM EST |
| 25.00 | 0.00 | 2.20 | 0.07 | 0.00 | 0.00% | 0 | 100 | 1.88 | -0.01 | 0.01 | -0.01 | 4/4/2024 | 4/26/2024 3:59:26 PM EST |
| 26.00 | 0.05 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.04 | 0.02 | -0.01 | 4/12/2024 | 4/26/2024 3:59:26 PM EST |
| 27.00 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.07 | 0.03 | -0.02 | 4/22/2024 | 4/26/2024 3:59:26 PM EST |
| 28.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.11 | 0.05 | -0.02 | 4/22/2024 | 4/26/2024 3:59:26 PM EST |
| 29.00 | 0.00 | 0.45 | 0.37 | -0.18 | -32.73% | 1 | 119 | 0.52 | -0.16 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 30.00 | 0.45 | 0.55 | 0.55 | -0.15 | -21.43% | 25 | 138 | 0.47 | -0.23 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 31.00 | 0.75 | 0.90 | 0.90 | -0.15 | -14.29% | 15 | 121 | 0.48 | -0.32 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 32.00 | 1.10 | 1.30 | 1.25 | -0.05 | -3.85% | 21 | 68 | 0.45 | -0.42 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 33.00 | 1.65 | 1.90 | 1.70 | -0.20 | -10.53% | 12 | 28 | 0.45 | -0.54 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 34.00 | 2.25 | 2.40 | 2.30 | -0.20 | -8.00% | 25 | 81 | 0.45 | -0.64 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 35.00 | 1.95 | 3.10 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.74 | 0.09 | -0.03 | 4/17/2024 | 4/26/2024 3:59:26 PM EST |
| 36.00 | 3.70 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 79 | 0.51 | -0.82 | 0.08 | -0.02 | 4/8/2024 | 4/26/2024 3:59:26 PM EST |
| 37.00 | 4.60 | 6.90 | 3.27 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.88 | 0.06 | -0.02 | 4/9/2024 | 4/26/2024 3:59:26 PM EST |
| 38.00 | 5.50 | 7.60 | 5.30 | 0.00 | 0.00% | 0 | 79 | 0.80 | -0.92 | 0.04 | -0.01 | 4/4/2024 | 4/26/2024 3:59:26 PM EST |
| 39.00 | 5.10 | 8.60 | % | 0 | 0 | 1.37 | -0.95 | 0.03 | -0.01 | 4/26/2024 3:59:26 PM EST | |||
| 40.00 | 7.20 | 9.60 | % | 0 | 0 | 1.45 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:26 PM EST | |||
| 45.00 | 12.50 | 13.80 | 12.20 | 0.00 | 0.00% | 0 | 5 | 1.48 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:26 PM EST |