Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $45.26 as of 7/10/2025 6:38:02 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 | 23.70 | 26.90 | 25.30 | 11.60 | 0.00 | 0.00% | 1.27 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 4:00:00 PM EST |
| 22.00 | 21.70 | 24.90 | 23.30 | % | 1.06 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 23.00 | 20.10 | 23.90 | 22.00 | % | 0.96 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 24.00 | 19.10 | 22.90 | 21.00 | % | 0.88 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 25.00 | 18.60 | 21.90 | 20.25 | % | 0.81 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 26.00 | 17.60 | 20.90 | 19.25 | % | 0.74 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 27.00 | 16.70 | 19.90 | 18.30 | % | 0.68 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 28.00 | 15.60 | 18.90 | 17.25 | % | 0.62 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 29.00 | 14.90 | 17.90 | 16.40 | 11.90 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:00 PM EST |
| 30.00 | 13.90 | 16.90 | 15.40 | 11.63 | 0.00 | 0.00% | 0.51 | 0 | 5 | 3.53 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/10/2025 4:00:00 PM EST |
| 31.00 | 12.90 | 15.20 | 14.05 | 9.06 | 0.00 | 0.00% | 0.45 | 0 | 13 | 3.33 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/10/2025 4:00:00 PM EST |
| 32.00 | 11.90 | 14.90 | 13.40 | 8.40 | 0.00 | 0.00% | 0.42 | 0 | 8 | 3.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:00 PM EST |
| 33.00 | 10.90 | 13.90 | 12.40 | 11.30 | 0.00 | 0.00% | 0.38 | 0 | 7 | 2.96 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:00 PM EST |
| 34.00 | 9.90 | 12.90 | 11.40 | 7.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 4:00:00 PM EST |
| 35.00 | 8.90 | 11.90 | 10.40 | 10.56 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.60 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:00 PM EST |
| 36.00 | 7.20 | 11.00 | 9.10 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 85 | 2.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:00 PM EST |
| 37.00 | 6.90 | 10.00 | 8.45 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 22 | 2.30 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 4:00:00 PM EST |
| 38.00 | 6.70 | 8.90 | 7.80 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 713 | 1.30 | 0.98 | 0.04 | -0.01 | 7/3/2025 | 7/10/2025 4:00:00 PM EST |
| 39.00 | 5.00 | 8.00 | 6.50 | 6.16 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.96 | 0.96 | 0.05 | -0.02 | 7/3/2025 | 7/10/2025 4:00:00 PM EST |
| 40.00 | 4.70 | 5.80 | 5.25 | 5.14 | 0.00 | 0.00% | 0.13 | 0 | 115 | 1.08 | 0.90 | 0.06 | -0.03 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 41.00 | 2.40 | 6.20 | 4.30 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 142 | 0.99 | 0.85 | 0.07 | -0.04 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 42.00 | 2.25 | 5.20 | 3.73 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 122 | 1.56 | 0.77 | 0.08 | -0.06 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 43.00 | 2.15 | 3.30 | 2.73 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.94 | 0.68 | 0.09 | -0.07 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 44.00 | 1.45 | 2.20 | 1.83 | 1.90 | -0.10 | -5.00% | 0.04 | 1 | 192 | 0.56 | 0.58 | 0.10 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 1.50 | +0.10 | +7.15% | 0.02 | 3 | 1,884 | 0.71 | 0.48 | 0.10 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 46.00 | 0.50 | 1.40 | 0.95 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 953 | 0.57 | 0.38 | 0.10 | -0.08 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 47.00 | 0.30 | 0.80 | 0.55 | 0.51 | -0.79 | -60.77% | 0.01 | 4 | 25 | 0.50 | 0.29 | 0.09 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.87 | 0.22 | 0.07 | -0.06 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.28 | +0.08 | +40.00% | 0.01 | 2 | 108 | 0.96 | 0.15 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 51 | 18,474 | 0.88 | 0.11 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,652 | 0.90 | 0.01 | 0.01 | -0.01 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18,607 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.42 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.53 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/10/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.71 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/10/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 4:00:00 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 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.30 | 0.65 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 386 | 2.62 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 1.25 | 0.63 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 111 | 2.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.83 | -0.02 | 0.04 | -0.01 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 39.00 | 0.05 | 0.60 | 0.33 | 0.64 | +0.35 | +120.69% | 0.01 | 1 | 668 | 0.97 | -0.04 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.75 | -0.10 | 0.06 | -0.03 | 6/30/2025 | 7/10/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 2.35 | 1.18 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.94 | -0.15 | 0.07 | -0.04 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 42.00 | 0.15 | 2.40 | 1.28 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 592 | 0.86 | -0.23 | 0.08 | -0.06 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 1.45 | 0.73 | 3.59 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.84 | -0.32 | 0.09 | -0.07 | 6/6/2025 | 7/10/2025 4:00:00 PM EST |
| 44.00 | 0.60 | 1.60 | 1.10 | 0.75 | -0.41 | -35.35% | 0.03 | 1 | 74 | 0.51 | -0.42 | 0.10 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 45.00 | 0.45 | 2.15 | 1.30 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1,623 | 0.36 | -0.52 | 0.10 | -0.08 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 46.00 | 0.10 | 2.70 | 1.40 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.68 | -0.62 | 0.10 | -0.08 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 47.00 | 2.05 | 4.70 | 3.38 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.79 | -0.71 | 0.09 | -0.07 | 5/14/2025 | 7/10/2025 4:00:00 PM EST |
| 48.00 | 2.70 | 4.90 | 3.80 | 5.46 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.03 | -0.78 | 0.07 | -0.06 | 2/24/2025 | 7/10/2025 4:00:00 PM EST |
| 49.00 | 3.50 | 5.90 | 4.70 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.10 | -0.85 | 0.06 | -0.05 | 2/13/2025 | 7/10/2025 4:00:00 PM EST |
| 50.00 | 4.30 | 6.70 | 5.50 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.11 | -0.89 | 0.04 | -0.04 | 2/18/2025 | 7/10/2025 4:00:00 PM EST |
| 55.00 | 8.80 | 11.60 | 10.20 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.50 | -0.99 | 0.01 | -0.01 | 2/4/2025 | 7/10/2025 4:00:00 PM EST |
| 60.00 | 13.40 | 16.40 | 14.90 | 12.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/10/2025 4:00:00 PM EST |
| 65.00 | 19.40 | 21.30 | 20.35 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 70.00 | 23.70 | 26.80 | 25.25 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 75.00 | 29.30 | 31.30 | 30.30 | % | 0.40 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 80.00 | 33.30 | 36.50 | 34.90 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST |