Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $54.73 as of 8/22/2025 8:47:58 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 | 32.80 | 37.00 | 34.90 | 23.00 | 0.00 | 0.00% | 1.74 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 30.80 | 35.00 | 32.90 | % | 1.50 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 30.30 | 34.00 | 32.15 | % | 1.40 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 29.00 | 33.00 | 31.00 | % | 1.29 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 28.30 | 32.00 | 30.15 | 15.50 | 0.00 | 0.00% | 1.21 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 27.70 | 31.00 | 29.35 | % | 1.13 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 27.00 | 26.30 | 30.00 | 28.15 | % | 1.04 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 28.00 | 25.00 | 29.00 | 27.00 | % | 0.96 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 29.00 | 24.00 | 28.10 | 26.05 | % | 0.90 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 24.20 | 26.00 | 25.10 | 21.30 | 0.00 | 0.00% | 0.84 | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 22.60 | 26.10 | 24.35 | % | 0.79 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 21.30 | 24.80 | 23.05 | % | 0.72 | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 20.70 | 24.10 | 22.40 | % | 0.68 | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 19.20 | 23.10 | 21.15 | 4.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 19.80 | 21.50 | 20.65 | 12.88 | 0.00 | 0.00% | 0.59 | 0 | 2,689 | 0.77 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 17.70 | 20.80 | 19.25 | % | 0.53 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 16.50 | 19.20 | 17.85 | 11.90 | 0.00 | 0.00% | 0.47 | 0 | 40 | 1.13 | 0.96 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 15.50 | 17.70 | 16.60 | 10.25 | 0.00 | 0.00% | 0.43 | 0 | 43 | 0.98 | 0.96 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 15.00 | 17.30 | 16.15 | 12.22 | 0.00 | 0.00% | 0.40 | 0 | 65 | 1.04 | 0.93 | 0.01 | -0.02 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 12.20 | 15.60 | 13.90 | 7.00 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.85 | 0.93 | 0.01 | -0.02 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 11.50 | 13.70 | 12.60 | 10.80 | 0.00 | 0.00% | 0.30 | 0 | 76 | 0.29 | 0.92 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 12.20 | 14.00 | 13.10 | 9.60 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.83 | 0.90 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 10.50 | 13.60 | 12.05 | 5.18 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.88 | 0.88 | 0.02 | -0.02 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 10.30 | 10.90 | 10.60 | 10.00 | +2.65 | +36.06% | 0.24 | 15 | 88 | 0.47 | 0.86 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 9.70 | 10.10 | 9.90 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.50 | 0.85 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 8.80 | 9.40 | 9.10 | 6.40 | 0.00 | 0.00% | 0.19 | 0 | 44 | 0.49 | 0.82 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 8.10 | 8.40 | 8.25 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 504 | 0.48 | 0.80 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 49.00 | 7.30 | 7.70 | 7.50 | 7.50 | +3.60 | +92.31% | 0.15 | 18 | 302 | 0.47 | 0.77 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 6.60 | 7.00 | 6.80 | 6.28 | +2.98 | +90.31% | 0.14 | 54 | 2,874 | 0.47 | 0.74 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 52.50 | 5.00 | 5.30 | 5.15 | 4.78 | +2.53 | +112.45% | 0.10 | 90 | 47 | 0.45 | 0.64 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 3.70 | 3.90 | 3.80 | 3.70 | +2.25 | +155.18% | 0.07 | 59 | 148 | 0.44 | 0.53 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 57.50 | 2.60 | 2.80 | 2.70 | 2.70 | +1.69 | +167.33% | 0.05 | 19 | 8 | 0.44 | 0.42 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 1.85 | 2.00 | 1.93 | 1.75 | +0.95 | +118.75% | 0.03 | 614 | 109 | 0.44 | 0.34 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.75 | 0.95 | 0.85 | 0.77 | +0.50 | +185.19% | 0.01 | 3 | 11 | 0.43 | 0.23 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | 0.12 | 0.02 | -0.02 | 7/21/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.57 | 0.09 | 0.01 | -0.02 | 8/22/2025 3:59:55 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.25 | -0.01 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.19 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.68 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.14 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.10 | -0.01 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 1.40 | 0.70 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.05 | -0.02 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 1.10 | 0.55 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | -0.04 | 0.01 | -0.01 | 6/13/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.92 | -0.04 | 0.01 | -0.01 | 7/24/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 1.05 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.58 | -0.07 | 0.01 | -0.02 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | -0.07 | 0.01 | -0.02 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.85 | 0.43 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.64 | -0.08 | 0.01 | -0.02 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | -0.10 | 0.02 | -0.02 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 0.40 | 1.05 | 0.73 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.12 | 0.02 | -0.02 | 7/18/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.50 | 1.20 | 0.85 | 0.67 | -1.93 | -74.24% | 0.02 | 2 | 9 | 0.51 | -0.14 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 2.20 | 1.10 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | -0.15 | 0.02 | -0.02 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 0.70 | 1.65 | 1.18 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.48 | -0.18 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 1.00 | 1.45 | 1.23 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.46 | -0.20 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 49.00 | 1.20 | 1.90 | 1.55 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.47 | -0.23 | 0.03 | -0.03 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 1.45 | 2.00 | 1.73 | 1.79 | -2.11 | -54.11% | 0.03 | 6 | 13 | 0.45 | -0.26 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 52.50 | 2.35 | 2.85 | 2.60 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.44 | -0.36 | 0.04 | -0.03 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 3.50 | 4.00 | 3.75 | % | 0.07 | 0 | 0 | 0.44 | -0.47 | 0.05 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 57.50 | 5.00 | 6.00 | 5.50 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.47 | -0.58 | 0.04 | -0.03 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 6.40 | 7.20 | 6.80 | 6.70 | -1.95 | -22.55% | 0.11 | 4 | 6 | 0.42 | -0.66 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 10.20 | 11.60 | 10.90 | % | 0.17 | 0 | 0 | 0.55 | -0.77 | 0.03 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 13.90 | 17.50 | 15.70 | 15.68 | % | 0.22 | 2 | 0 | 0.82 | -0.88 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 75.00 | 18.40 | 22.10 | 20.25 | % | 0.27 | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST |