Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $98.53 as of 11/19/2025 9:31:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 57.30 | 60.40 | 58.85 | 33.97 | 0.00 | 0.00% | 1.47 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:55 PM EST |
| 45.00 | 52.30 | 55.50 | 53.90 | % | 1.20 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 50.00 | 47.30 | 49.80 | 48.55 | 47.80 | 0.00 | 0.00% | 0.97 | 0 | 1 | 6.66 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 55.00 | 42.30 | 44.80 | 43.55 | 43.91 | +0.91 | +2.12% | 0.79 | 1 | 3 | 5.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 60.00 | 37.40 | 40.20 | 38.80 | 23.17 | 0.00 | 0.00% | 0.65 | 0 | 4 | 5.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:55 PM EST |
| 62.50 | 34.90 | 37.70 | 36.30 | 28.20 | 0.00 | 0.00% | 0.58 | 0 | 7 | 5.16 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 65.00 | 32.40 | 35.10 | 33.75 | 20.60 | 0.00 | 0.00% | 0.52 | 0 | 3 | 4.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:55 PM EST |
| 67.50 | 29.90 | 32.20 | 31.05 | 30.91 | +1.61 | +5.50% | 0.46 | 3 | 4 | 4.03 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 70.00 | 27.40 | 30.20 | 28.80 | 27.60 | 0.00 | 0.00% | 0.41 | 0 | 52 | 4.14 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 72.50 | 24.90 | 27.20 | 26.05 | 27.01 | 0.00 | 0.00% | 0.36 | 0 | 59 | 3.43 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:55 PM EST |
| 75.00 | 22.40 | 25.00 | 23.70 | 22.71 | 0.00 | 0.00% | 0.32 | 0 | 26 | 3.36 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 77.50 | 20.00 | 23.10 | 21.55 | 20.70 | +2.76 | +15.39% | 0.28 | 2 | 118 | 3.45 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 80.00 | 18.00 | 19.80 | 18.90 | 18.98 | +3.58 | +23.25% | 0.24 | 2 | 189 | 2.64 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 85.00 | 12.90 | 15.20 | 14.05 | 12.74 | 0.00 | 0.00% | 0.17 | 0 | 339 | 2.30 | 0.99 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 87.50 | 10.10 | 13.30 | 11.70 | % | 0.13 | 0 | 0 | EST | |||||||
| 90.00 | 7.80 | 10.40 | 9.10 | 8.85 | +0.15 | +1.73% | 0.10 | 8 | 205 | 1.80 | 0.93 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 92.50 | 5.40 | 8.10 | 6.75 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.57 | 0.86 | 0.04 | -0.41 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 95.00 | 2.70 | 6.60 | 4.65 | 5.14 | +0.58 | +12.72% | 0.05 | 4 | 235 | 1.61 | 0.74 | 0.05 | -0.56 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 97.50 | 1.20 | 4.90 | 3.05 | 2.00 | -0.57 | -22.18% | 0.03 | 5 | 16 | 0.81 | 0.59 | 0.07 | -0.63 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 100.00 | 0.65 | 2.80 | 1.73 | 1.20 | +0.07 | +6.20% | 0.02 | 17 | 386 | 0.79 | 0.42 | 0.07 | -0.61 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 105.00 | 0.10 | 1.15 | 0.63 | 0.45 | -0.02 | -4.26% | 0.01 | 15 | 208 | 0.84 | 0.16 | 0.04 | -0.37 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 10 | 245 | 0.94 | 0.04 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.42 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.21 | +0.11 | +110.00% | 0.00 | 1 | 46 | 2.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.63 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 390 | 3.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.85 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.64 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.60 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,570 | 2.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 356 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1,838 | 1.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 236 | 2.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 19 | 10,682 | 1.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.92 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 1.10 | 0.55 | 0.15 | % | 0.01 | 1 | 0 | 11/19/2025 | EST | |||||
| 90.00 | 0.00 | 0.65 | 0.33 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.19 | -0.07 | 0.02 | -0.22 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 2.05 | 1.03 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.57 | -0.14 | 0.04 | -0.41 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 95.00 | 0.70 | 1.70 | 1.20 | 1.00 | -0.81 | -44.76% | 0.01 | 5 | 127 | 0.91 | -0.26 | 0.05 | -0.56 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 97.50 | 0.60 | 2.80 | 1.70 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.77 | -0.41 | 0.07 | -0.63 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 100.00 | 2.40 | 4.20 | 3.30 | 2.95 | -1.55 | -34.45% | 0.03 | 5 | 150 | 0.87 | -0.58 | 0.07 | -0.61 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 105.00 | 5.80 | 8.30 | 7.05 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.44 | -0.84 | 0.04 | -0.37 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 110.00 | 10.10 | 12.80 | 11.45 | 13.36 | +6.38 | +91.41% | 0.10 | 2 | 2 | 1.69 | -0.96 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 115.00 | 15.30 | 17.70 | 16.50 | 16.30 | +5.34 | +48.73% | 0.14 | 4 | 12 | 2.02 | -0.99 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 120.00 | 20.20 | 22.70 | 21.45 | % | 0.18 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 125.00 | 25.20 | 27.70 | 26.45 | % | 0.21 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 130.00 | 29.70 | 32.70 | 31.20 | % | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 135.00 | 34.70 | 37.70 | 36.20 | % | 0.27 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 140.00 | 40.20 | 42.70 | 41.45 | % | 0.30 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 145.00 | 44.80 | 47.70 | 46.25 | % | 0.32 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST |