Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $76.19 as of 10/3/2025 3:30:48 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 | 31.30 | 35.20 | 33.25 | % | 0.83 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 45.00 | 27.00 | 30.20 | 28.60 | % | 0.64 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 50.00 | 22.30 | 25.50 | 23.90 | % | 0.48 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 55.00 | 17.80 | 20.90 | 19.35 | 19.96 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.00 | 0.92 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 13.60 | 15.50 | 14.55 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.89 | 0.84 | 0.01 | -0.05 | 9/23/2025 | 10/3/2025 3:59:52 PM EST |
| 62.50 | 11.80 | 14.50 | 13.15 | 12.45 | -2.55 | -17.00% | 0.21 | 2 | 6 | 0.63 | 0.79 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 10.60 | 12.80 | 11.70 | 12.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.68 | 0.74 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 67.50 | 9.00 | 10.80 | 9.90 | 9.98 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | 0.68 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 7.60 | 8.00 | 7.80 | 7.74 | -2.30 | -22.91% | 0.11 | 5 | 47 | 0.59 | 0.62 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 72.50 | 6.30 | 8.30 | 7.30 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.66 | 0.56 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 5.20 | 5.80 | 5.50 | 5.08 | -2.02 | -28.46% | 0.07 | 7 | 37 | 0.59 | 0.50 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 77.50 | 4.20 | 4.60 | 4.40 | 4.73 | -1.07 | -18.45% | 0.06 | 7 | 44 | 0.58 | 0.44 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 3.40 | 3.70 | 3.55 | 3.60 | -0.40 | -10.00% | 0.04 | 2 | 99 | 0.57 | 0.38 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 1.25 | 2.50 | 1.88 | 2.51 | -0.69 | -21.57% | 0.02 | 1 | 19 | 0.52 | 0.28 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 90.00 | 1.35 | 1.75 | 1.55 | 1.80 | -0.29 | -13.88% | 0.02 | 2 | 2 | 0.56 | 0.21 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 0.80 | 1.20 | 1.00 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.59 | 0.15 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.82 | -0.18 | -18.00% | 0.01 | 1 | 2 | 0.71 | 0.10 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.70 | 0.08 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:52 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 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.56 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.13 | +130.00% | 0.01 | 1 | 1 | 0.85 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.40 | 1.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.13 | -0.04 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.05 | 1.03 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.87 | -0.08 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 1.25 | 1.70 | 1.48 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.16 | 0.01 | -0.05 | 9/23/2025 | 10/3/2025 3:59:52 PM EST |
| 62.50 | 1.85 | 2.20 | 2.03 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.59 | -0.21 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 2.20 | 2.90 | 2.55 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | -0.26 | 0.02 | -0.06 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 67.50 | 3.40 | 3.70 | 3.55 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.58 | -0.32 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 4.60 | 4.80 | 4.70 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.59 | -0.38 | 0.02 | -0.07 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 72.50 | 5.70 | 7.10 | 6.40 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.63 | -0.44 | 0.02 | -0.07 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 7.10 | 8.40 | 7.75 | 6.50 | +0.70 | +12.07% | 0.10 | 5 | 3 | 0.63 | -0.50 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 77.50 | 8.60 | 9.40 | 9.00 | 8.20 | +0.20 | +2.50% | 0.12 | 2 | 1 | 0.60 | -0.56 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 9.40 | 11.30 | 10.35 | % | 0.13 | 0 | 0 | 0.57 | -0.62 | 0.02 | -0.06 | 10/3/2025 3:59:52 PM EST | |||
| 85.00 | 12.80 | 15.30 | 14.05 | % | 0.17 | 0 | 0 | 0.69 | -0.72 | 0.02 | -0.06 | 10/3/2025 3:59:52 PM EST | |||
| 90.00 | 17.40 | 19.50 | 18.45 | 16.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.56 | -0.79 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 21.70 | 23.90 | 22.80 | % | 0.24 | 0 | 0 | 0.74 | -0.85 | 0.01 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 100.00 | 25.80 | 29.60 | 27.70 | % | 0.28 | 0 | 0 | 0.92 | -0.90 | 0.01 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 105.00 | 31.10 | 33.40 | 32.25 | % | 0.31 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:52 PM EST |