Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $122.47 as of 12/26/2025 2:01:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 45.90 | 49.40 | 47.65 | 44.05 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.03 | 0.97 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 41.20 | 44.80 | 43.00 | % | 0.54 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 37.20 | 40.20 | 38.70 | % | 0.46 | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 32.30 | 35.90 | 34.10 | % | 0.38 | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 95.00 | 29.00 | 31.70 | 30.35 | 29.13 | +3.47 | +13.53% | 0.32 | 20 | 46 | 0.68 | 0.86 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 24.40 | 28.00 | 26.20 | 27.66 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.65 | 0.82 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 21.80 | 24.20 | 23.00 | 19.95 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.69 | 0.77 | 0.01 | -0.10 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 18.30 | 21.40 | 19.85 | % | 0.18 | 0 | 0 | 0.69 | 0.71 | 0.01 | -0.11 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 15.40 | 18.00 | 16.70 | 13.30 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.68 | 0.65 | 0.01 | -0.12 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 12.20 | 16.00 | 14.10 | 13.63 | -1.52 | -10.04% | 0.12 | 5 | 96 | 0.67 | 0.59 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 10.90 | 13.60 | 12.25 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.70 | 0.52 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 7.80 | 11.50 | 9.65 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 440 | 0.66 | 0.46 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 6.30 | 8.50 | 7.40 | 8.50 | +0.20 | +2.41% | 0.05 | 1 | 156 | 0.63 | 0.40 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 5.00 | 8.20 | 6.60 | 6.57 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.66 | 0.35 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 3.80 | 6.50 | 5.15 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.65 | 0.30 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 2.60 | 5.50 | 4.05 | % | 0.03 | 0 | 0 | 0.64 | 0.25 | 0.01 | -0.09 | 12/26/2025 3:59:58 PM EST | |||
| 155.00 | 1.85 | 4.60 | 3.23 | % | 0.02 | 0 | 0 | 0.63 | 0.21 | 0.01 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 1.10 | 4.00 | 2.55 | % | 0.02 | 0 | 0 | 0.63 | 0.18 | 0.01 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 0.55 | 3.70 | 2.13 | % | 0.01 | 0 | 0 | 0.62 | 0.15 | 0.01 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 0.40 | 3.50 | 1.95 | % | 0.01 | 0 | 0 | 0.64 | 0.13 | 0.01 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 0.70 | 3.20 | 1.95 | % | 0.01 | 0 | 0 | 0.69 | 0.10 | 0.01 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 0.45 | 2.75 | 1.60 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.09 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 0.10 | 1.45 | 0.78 | % | 0.00 | 0 | 0 | 0.60 | 0.08 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.75 | 1.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.90 | 0.06 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.20 | 1.15 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | -0.03 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.35 | 2.85 | 1.60 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.82 | -0.05 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 0.35 | 2.40 | 1.38 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.70 | -0.07 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 0.50 | 3.50 | 2.00 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.69 | -0.10 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 2.15 | 3.20 | 2.68 | 2.55 | -0.47 | -15.57% | 0.03 | 5 | 1 | 0.69 | -0.14 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 2.30 | 4.20 | 3.25 | 3.73 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.64 | -0.18 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 4.40 | 6.00 | 5.20 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.68 | -0.23 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 5.30 | 7.80 | 6.55 | 7.10 | +0.11 | +1.58% | 0.06 | 6 | 15 | 0.66 | -0.29 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 7.30 | 10.10 | 8.70 | 8.80 | -0.29 | -3.19% | 0.08 | 1 | 18 | 0.66 | -0.35 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 9.70 | 12.80 | 11.25 | 11.80 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.67 | -0.41 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 13.70 | 16.20 | 14.95 | 13.40 | -0.82 | -5.77% | 0.12 | 1 | 6 | 0.72 | -0.48 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 15.60 | 18.30 | 16.95 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | -0.54 | 0.01 | -0.12 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 18.60 | 21.40 | 20.00 | % | 0.15 | 0 | 0 | 0.64 | -0.60 | 0.01 | -0.11 | 12/26/2025 3:59:58 PM EST | |||
| 140.00 | 22.10 | 25.00 | 23.55 | % | 0.17 | 0 | 0 | 0.64 | -0.65 | 0.01 | -0.11 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 25.90 | 29.00 | 27.45 | % | 0.19 | 0 | 0 | 0.64 | -0.70 | 0.01 | -0.10 | 12/26/2025 3:59:58 PM EST | |||
| 150.00 | 29.60 | 33.20 | 31.40 | % | 0.21 | 0 | 0 | 0.62 | -0.75 | 0.01 | -0.09 | 12/26/2025 3:59:58 PM EST | |||
| 155.00 | 33.80 | 36.60 | 35.20 | % | 0.23 | 0 | 0 | 0.58 | -0.79 | 0.01 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 38.10 | 41.30 | 39.70 | % | 0.25 | 0 | 0 | 0.74 | -0.82 | 0.01 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 42.60 | 46.20 | 44.40 | % | 0.27 | 0 | 0 | 0.78 | -0.85 | 0.01 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 47.30 | 50.60 | 48.95 | % | 0.29 | 0 | 0 | 0.78 | -0.87 | 0.01 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 52.00 | 55.10 | 53.55 | % | 0.31 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 56.80 | 60.20 | 58.50 | % | 0.33 | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 61.60 | 65.00 | 63.30 | % | 0.34 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 66.60 | 70.00 | 68.30 | % | 0.36 | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST |