Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $47.96 as of 7/29/2025 2:44:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.80 | 19.20 | 18.50 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 35.00 | 12.60 | 14.10 | 13.35 | % | 0.38 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 38.00 | 10.30 | 11.10 | 10.70 | % | 0.28 | 0 | 0 | 0.55 | 0.93 | 0.02 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 39.00 | 9.50 | 10.70 | 10.10 | % | 0.26 | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 40.00 | 8.60 | 9.60 | 9.10 | % | 0.23 | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 41.00 | 7.70 | 9.50 | 8.60 | % | 0.21 | 0 | 0 | 0.71 | 0.85 | 0.03 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 42.00 | 7.20 | 7.80 | 7.50 | % | 0.18 | 0 | 0 | 0.46 | 0.82 | 0.03 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 43.00 | 5.30 | 8.00 | 6.65 | % | 0.15 | 0 | 0 | 0.52 | 0.78 | 0.03 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 44.00 | 5.70 | 6.20 | 5.95 | 7.05 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.46 | 0.75 | 0.04 | -0.03 | 7/18/2025 | 7/29/2025 1:58:59 PM EST |
| 45.00 | 4.90 | 5.60 | 5.25 | 6.24 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | 0.71 | 0.04 | -0.03 | 7/18/2025 | 7/29/2025 1:58:59 PM EST |
| 46.00 | 4.30 | 5.10 | 4.70 | 5.62 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.46 | 0.66 | 0.04 | -0.04 | 7/18/2025 | 7/29/2025 1:58:59 PM EST |
| 47.00 | 3.80 | 4.70 | 4.25 | 3.58 | 0.00 | 0.00% | 0.09 | 0 | 174 | 0.48 | 0.62 | 0.05 | -0.04 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 48.00 | 3.30 | 5.80 | 4.55 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | 0.57 | 0.05 | -0.04 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 49.00 | 2.90 | 3.20 | 3.05 | 2.68 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.44 | 0.52 | 0.05 | -0.04 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 50.00 | 2.40 | 2.90 | 2.65 | 2.31 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.44 | 0.48 | 0.05 | -0.04 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 52.50 | 1.50 | 1.95 | 1.73 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.44 | 0.36 | 0.05 | -0.03 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 55.00 | 0.50 | 1.45 | 0.98 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.36 | 0.26 | 0.04 | -0.03 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 57.50 | 0.55 | 1.20 | 0.88 | % | 0.02 | 0 | 0 | 0.46 | 0.18 | 0.03 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.49 | 0.12 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.02 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 0.40 | 0.23 | 0.08 | +0.01 | +14.29% | 0.01 | 2 | 2 | 0.74 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.01 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 38.00 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.02 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 39.00 | 0.40 | 0.65 | 0.53 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.02 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 40.00 | 0.35 | 0.80 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.12 | 0.02 | -0.02 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 41.00 | 0.60 | 0.90 | 0.75 | % | 0.02 | 0 | 0 | 0.50 | -0.15 | 0.03 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 42.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.66 | -0.18 | 0.03 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 43.00 | 0.90 | 1.70 | 1.30 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | -0.22 | 0.03 | -0.03 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 44.00 | 1.35 | 1.80 | 1.58 | % | 0.04 | 0 | 0 | 0.48 | -0.25 | 0.04 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 45.00 | 1.70 | 2.05 | 1.88 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | -0.29 | 0.04 | -0.03 | 7/18/2025 | 7/29/2025 1:58:59 PM EST |
| 46.00 | 1.30 | 2.50 | 1.90 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.04 | -0.04 | 7/29/2025 1:58:59 PM EST | |||
| 47.00 | 2.10 | 3.00 | 2.55 | 3.36 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.45 | -0.38 | 0.05 | -0.04 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 48.00 | 3.00 | 4.00 | 3.50 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.53 | -0.43 | 0.05 | -0.04 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 49.00 | 2.35 | 3.70 | 3.03 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.42 | -0.48 | 0.05 | -0.04 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 50.00 | 4.00 | 5.60 | 4.80 | 3.42 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.48 | -0.52 | 0.05 | -0.04 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 52.50 | 5.50 | 7.60 | 6.55 | % | 0.12 | 0 | 0 | 0.44 | -0.64 | 0.05 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 55.00 | 7.00 | 8.60 | 7.80 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -0.74 | 0.04 | -0.03 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 57.50 | 9.10 | 10.30 | 9.70 | % | 0.17 | 0 | 0 | 0.57 | -0.82 | 0.03 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 60.00 | 11.60 | 13.50 | 12.55 | 10.40 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.65 | -0.88 | 0.02 | -0.02 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 15.70 | 18.50 | 17.10 | % | 0.26 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 70.00 | 21.10 | 23.30 | 22.20 | % | 0.32 | 0 | 0 | 1.01 | -0.98 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST |