Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $72.29 as of 10/8/2025 4:48:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 52.70 | 53.60 | 53.15 | 23.00 | 0.00 | 0.00% | 2.66 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:59:06 PM EST |
| 22.00 | 49.60 | 51.70 | 50.65 | % | 2.30 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 23.00 | 48.40 | 51.70 | 50.05 | % | 2.18 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 24.00 | 47.30 | 50.70 | 49.00 | % | 2.04 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 25.00 | 46.40 | 49.10 | 47.75 | 15.50 | 0.00 | 0.00% | 1.91 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 10/8/2025 2:59:06 PM EST |
| 26.00 | 46.80 | 47.70 | 47.25 | % | 1.82 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 27.00 | 45.00 | 47.70 | 46.35 | % | 1.72 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 28.00 | 44.00 | 46.20 | 45.10 | % | 1.61 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 29.00 | 42.90 | 44.80 | 43.85 | % | 1.51 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 30.00 | 42.90 | 43.70 | 43.30 | 37.77 | 0.00 | 0.00% | 1.44 | 0 | 12 | 3.47 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:06 PM EST |
| 31.00 | 42.00 | 42.90 | 42.45 | % | 1.37 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 32.00 | 40.30 | 42.00 | 41.15 | % | 1.29 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 33.00 | 38.50 | 41.00 | 39.75 | % | 1.20 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 34.00 | 38.20 | 40.00 | 39.10 | 4.30 | 0.00 | 0.00% | 1.15 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:59:06 PM EST |
| 35.00 | 37.30 | 39.00 | 38.15 | 36.50 | 0.00 | 0.00% | 1.09 | 0 | 1,788 | 2.79 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 36.00 | 36.60 | 38.40 | 37.50 | % | 1.04 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 38.00 | 35.00 | 36.30 | 35.65 | 11.90 | 0.00 | 0.00% | 0.94 | 0 | 40 | 3.23 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:59:06 PM EST |
| 39.00 | 33.40 | 35.10 | 34.25 | 24.40 | 0.00 | 0.00% | 0.88 | 0 | 43 | 2.28 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:06 PM EST |
| 40.00 | 32.90 | 34.00 | 33.45 | 23.20 | 0.00 | 0.00% | 0.84 | 0 | 65 | 2.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:06 PM EST |
| 41.00 | 31.90 | 33.50 | 32.70 | 7.00 | 0.00 | 0.00% | 0.80 | 0 | 7 | 2.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 2:59:06 PM EST |
| 42.00 | 30.90 | 32.70 | 31.80 | 31.30 | 0.00 | 0.00% | 0.76 | 0 | 76 | 2.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 43.00 | 29.50 | 31.40 | 30.45 | 14.65 | 0.00 | 0.00% | 0.71 | 0 | 31 | 2.71 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:59:06 PM EST |
| 44.00 | 28.30 | 29.90 | 29.10 | 5.18 | 0.00 | 0.00% | 0.66 | 0 | 15 | 1.88 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:59:06 PM EST |
| 45.00 | 27.60 | 28.90 | 28.25 | 28.39 | 0.00 | 0.00% | 0.63 | 0 | 81 | 1.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 46.00 | 26.30 | 27.90 | 27.10 | 23.40 | 0.00 | 0.00% | 0.59 | 0 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:06 PM EST |
| 47.00 | 25.60 | 26.70 | 26.15 | 6.40 | 0.00 | 0.00% | 0.56 | 0 | 44 | 1.94 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:59:06 PM EST |
| 48.00 | 24.90 | 25.70 | 25.30 | 24.00 | 0.00 | 0.00% | 0.53 | 0 | 502 | 1.79 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 49.00 | 23.90 | 24.60 | 24.25 | 22.90 | 0.00 | 0.00% | 0.49 | 0 | 302 | 1.71 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 50.00 | 23.00 | 24.20 | 23.60 | 24.81 | 0.00 | 0.00% | 0.47 | 0 | 1,827 | 1.64 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 52.50 | 20.40 | 22.30 | 21.35 | 21.45 | 0.00 | 0.00% | 0.41 | 0 | 59 | 2.06 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 55.00 | 17.10 | 18.70 | 17.90 | 20.30 | 0.00 | 0.00% | 0.33 | 0 | 66 | 1.47 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 57.50 | 14.90 | 16.30 | 15.60 | 17.75 | 0.00 | 0.00% | 0.27 | 0 | 100 | 1.19 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 60.00 | 13.10 | 14.10 | 13.60 | 16.70 | 0.00 | 0.00% | 0.23 | 0 | 799 | 0.97 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 62.50 | 10.10 | 11.50 | 10.80 | 7.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.69 | 0.97 | 0.01 | -0.04 | 9/18/2025 | 10/8/2025 2:59:06 PM EST |
| 65.00 | 8.30 | 9.10 | 8.70 | 7.88 | +0.48 | +6.49% | 0.13 | 1 | 964 | 0.65 | 0.92 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 67.50 | 5.90 | 6.70 | 6.30 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 111 | 0.55 | 0.84 | 0.04 | -0.10 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 70.00 | 4.00 | 4.80 | 4.40 | 4.28 | 0.00 | 0.00% | 0.06 | 0 | 921 | 0.66 | 0.71 | 0.05 | -0.13 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 72.50 | 2.65 | 3.20 | 2.93 | 2.50 | -0.43 | -14.68% | 0.04 | 3 | 466 | 0.55 | 0.56 | 0.06 | -0.15 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 75.00 | 1.55 | 2.00 | 1.78 | 1.60 | +0.10 | +6.67% | 0.02 | 56 | 2,749 | 0.55 | 0.40 | 0.06 | -0.14 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 80.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.55 | -55.00% | 0.01 | 4 | 205 | 0.52 | 0.15 | 0.04 | -0.09 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.04 | 0.01 | -0.03 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:06 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/8/2025 2:59:06 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 2:59:06 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/8/2025 2:59:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.17 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:06 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.06 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:59:06 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.86 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:59:06 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 2:59:06 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.67 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:06 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.58 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:59:06 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.49 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:06 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 2:59:06 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 2:59:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.23 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:06 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:59:06 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:06 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:06 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.91 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.84 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.65 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.84 | -0.01 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.79 | -0.03 | 0.01 | -0.04 | 9/26/2025 | 10/8/2025 2:59:06 PM EST |
| 65.00 | 0.15 | 0.45 | 0.30 | 0.38 | -0.32 | -45.72% | 0.00 | 2 | 3,350 | 0.59 | -0.08 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 67.50 | 0.20 | 0.75 | 0.48 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.55 | -0.16 | 0.04 | -0.10 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 70.00 | 0.90 | 1.25 | 1.08 | 1.20 | -0.35 | -22.59% | 0.02 | 1 | 180 | 0.53 | -0.29 | 0.05 | -0.13 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 72.50 | 1.80 | 2.35 | 2.08 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.56 | -0.44 | 0.06 | -0.15 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 75.00 | 3.10 | 3.60 | 3.35 | 3.98 | -0.69 | -14.78% | 0.04 | 1 | 1 | 0.54 | -0.60 | 0.06 | -0.14 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 80.00 | 6.90 | 7.50 | 7.20 | 6.58 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.56 | -0.85 | 0.04 | -0.09 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |
| 85.00 | 11.10 | 12.70 | 11.90 | 16.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.04 | -0.96 | 0.01 | -0.03 | 9/18/2025 | 10/8/2025 2:59:06 PM EST |