Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $128.00 as of 12/12/2025 8:38:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 77.70 | 80.90 | 79.30 | 60.58 | 0.00 | 0.00% | 1.76 | 0 | 6 | 5.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:04 AM EST |
| 50.00 | 72.50 | 75.90 | 74.20 | 68.37 | 0.00 | 0.00% | 1.48 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 55.00 | 67.70 | 70.90 | 69.30 | 29.00 | 0.00 | 0.00% | 1.26 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:59:04 AM EST |
| 60.00 | 62.30 | 66.00 | 64.15 | 39.11 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:59:04 AM EST |
| 65.00 | 57.70 | 60.90 | 59.30 | % | 0.91 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 67.50 | 55.20 | 58.50 | 56.85 | 58.65 | 0.00 | 0.00% | 0.84 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 70.00 | 52.70 | 55.90 | 54.30 | 35.20 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 9:59:04 AM EST |
| 72.50 | 50.20 | 53.40 | 51.80 | 15.00 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 9:59:04 AM EST |
| 75.00 | 47.80 | 50.90 | 49.35 | 26.12 | 0.00 | 0.00% | 0.66 | 0 | 2,808 | 2.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:59:04 AM EST |
| 77.50 | 44.90 | 48.50 | 46.70 | 46.75 | 0.00 | 0.00% | 0.60 | 0 | 84 | 2.62 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 80.00 | 42.70 | 45.20 | 43.95 | 37.75 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.49 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 82.50 | 40.30 | 43.40 | 41.85 | 32.14 | 0.00 | 0.00% | 0.51 | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:04 AM EST |
| 85.00 | 37.80 | 41.00 | 39.40 | 29.10 | 0.00 | 0.00% | 0.46 | 0 | 21 | 2.23 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:04 AM EST |
| 87.50 | 35.20 | 38.50 | 36.85 | 27.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:04 AM EST |
| 90.00 | 32.90 | 35.20 | 34.05 | 34.22 | -2.73 | -7.39% | 0.38 | 400 | 4,290 | 1.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 92.50 | 30.50 | 33.50 | 32.00 | 33.63 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.89 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 95.00 | 27.40 | 31.20 | 29.30 | 31.70 | 0.00 | 0.00% | 0.31 | 0 | 175 | 1.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 97.50 | 25.50 | 28.50 | 27.00 | 28.68 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.71 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 100.00 | 23.00 | 25.40 | 24.20 | 26.90 | 0.00 | 0.00% | 0.24 | 0 | 431 | 1.59 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 105.00 | 18.30 | 21.20 | 19.75 | 21.98 | 0.00 | 0.00% | 0.19 | 0 | 433 | 1.39 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 110.00 | 13.50 | 15.90 | 14.70 | 18.33 | 0.00 | 0.00% | 0.13 | 0 | 527 | 1.20 | 0.97 | 0.01 | -0.04 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 115.00 | 10.00 | 12.50 | 11.25 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 98 | 1.01 | 0.90 | 0.02 | -0.10 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 120.00 | 5.90 | 8.60 | 7.25 | 7.80 | -1.42 | -15.41% | 0.06 | 51 | 922 | 0.84 | 0.77 | 0.03 | -0.18 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 125.00 | 3.20 | 5.50 | 4.35 | 3.70 | -2.30 | -38.34% | 0.03 | 7 | 147 | 0.60 | 0.59 | 0.04 | -0.24 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 130.00 | 1.80 | 2.50 | 2.15 | 2.50 | -1.35 | -35.07% | 0.02 | 3 | 433 | 0.58 | 0.40 | 0.04 | -0.24 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 135.00 | 0.45 | 1.20 | 0.83 | 0.90 | -1.00 | -52.64% | 0.01 | 1,590 | 33 | 0.53 | 0.23 | 0.03 | -0.19 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 140.00 | 0.15 | 1.35 | 0.75 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.57 | 0.11 | 0.02 | -0.13 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 145.00 | 0.05 | 0.50 | 0.28 | 0.24 | -0.16 | -40.00% | 0.00 | 1 | 66 | 0.57 | 0.05 | 0.01 | -0.07 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.10 | % | 0.00 | 1 | 0 | 0.90 | 0.02 | 0.00 | -0.03 | 12/12/2025 | 12/12/2025 9:59:04 AM EST | |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 8 | 1.02 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:04 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:04 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.35 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:04 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,931 | 2.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:04 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:04 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:59:04 AM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 9:59:04 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:04 AM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:04 AM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:04 AM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 95.00 | 0.05 | 0.65 | 0.35 | 0.19 | +0.14 | +280.00% | 0.00 | 1 | 502 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 97.50 | 0.00 | 0.85 | 0.43 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 100.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:04 AM EST |
| 110.00 | 0.15 | 1.40 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4,036 | 0.77 | -0.03 | 0.01 | -0.04 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 115.00 | 1.10 | 2.05 | 1.58 | 1.70 | +0.88 | +107.32% | 0.01 | 201 | 2,808 | 0.70 | -0.10 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 120.00 | 2.10 | 3.30 | 2.70 | 1.75 | +0.30 | +20.69% | 0.02 | 2 | 33 | 0.61 | -0.23 | 0.03 | -0.18 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 125.00 | 4.30 | 5.50 | 4.90 | 5.10 | +2.20 | +75.87% | 0.04 | 1,606 | 78 | 0.53 | -0.41 | 0.04 | -0.24 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 130.00 | 5.80 | 8.60 | 7.20 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.57 | -0.60 | 0.04 | -0.24 | 12/3/2025 | 12/12/2025 9:59:04 AM EST |
| 135.00 | 10.10 | 12.80 | 11.45 | 10.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.73 | -0.77 | 0.03 | -0.19 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 140.00 | 14.50 | 17.50 | 16.00 | 14.15 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.93 | -0.89 | 0.02 | -0.13 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 145.00 | 19.20 | 22.30 | 20.75 | % | 0.14 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.07 | 12/12/2025 9:59:04 AM EST | |||
| 150.00 | 24.10 | 27.30 | 25.70 | % | 0.17 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.03 | 12/12/2025 9:59:04 AM EST | |||
| 155.00 | 29.00 | 32.10 | 30.55 | % | 0.20 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 12/12/2025 9:59:04 AM EST | |||
| 160.00 | 34.10 | 37.20 | 35.65 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 165.00 | 39.10 | 42.40 | 40.75 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 170.00 | 44.10 | 47.70 | 45.90 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST |