Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $67.80 as of 9/18/2025 9:53:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.10 | 39.80 | 38.95 | 36.41 | 0.00 | 0.00% | 1.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:51 AM EST |
| 35.00 | 33.10 | 34.70 | 33.90 | 31.29 | 0.00 | 0.00% | 0.97 | 0 | 3 | 7.91 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:51 AM EST |
| 38.00 | 30.30 | 31.70 | 31.00 | 12.20 | 0.00 | 0.00% | 0.82 | 0 | 1 | 7.53 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 9:58:51 AM EST |
| 39.00 | 29.30 | 31.30 | 30.30 | % | 0.78 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 40.00 | 27.90 | 30.70 | 29.30 | % | 0.73 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 41.00 | 27.20 | 29.50 | 28.35 | 8.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/18/2025 9:58:51 AM EST |
| 42.00 | 26.30 | 28.60 | 27.45 | % | 0.65 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 43.00 | 25.50 | 26.10 | 25.80 | 10.30 | 0.00 | 0.00% | 0.60 | 0 | 2 | 6.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:58:51 AM EST |
| 44.00 | 24.40 | 25.00 | 24.70 | 7.05 | 0.00 | 0.00% | 0.56 | 0 | 47 | 5.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/18/2025 9:58:51 AM EST |
| 45.00 | 23.70 | 24.00 | 23.85 | 20.45 | 0.00 | 0.00% | 0.53 | 0 | 68 | 4.44 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:51 AM EST |
| 46.00 | 22.70 | 23.10 | 22.90 | 20.30 | 0.00 | 0.00% | 0.50 | 0 | 61 | 4.25 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:51 AM EST |
| 47.00 | 21.70 | 22.00 | 21.85 | 24.20 | +3.30 | +15.79% | 0.46 | 10 | 200 | 4.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 48.00 | 20.70 | 21.00 | 20.85 | 19.95 | 0.00 | 0.00% | 0.43 | 0 | 22 | 5.05 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 49.00 | 19.70 | 20.00 | 19.85 | 14.28 | 0.00 | 0.00% | 0.41 | 0 | 38 | 4.83 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:51 AM EST |
| 50.00 | 18.70 | 19.00 | 18.85 | 15.37 | 0.00 | 0.00% | 0.38 | 0 | 115 | 3.73 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:51 AM EST |
| 52.50 | 16.20 | 16.50 | 16.35 | 12.90 | 0.00 | 0.00% | 0.31 | 0 | 388 | 3.63 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 55.00 | 13.70 | 14.00 | 13.85 | 13.11 | 0.00 | 0.00% | 0.25 | 0 | 236 | 2.40 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 57.50 | 11.20 | 11.50 | 11.35 | 8.67 | 0.00 | 0.00% | 0.20 | 0 | 828 | 2.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:51 AM EST |
| 60.00 | 8.70 | 9.00 | 8.85 | 8.80 | +0.77 | +9.59% | 0.15 | 41 | 391 | 1.62 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 62.50 | 6.20 | 6.60 | 6.40 | 5.61 | 0.00 | 0.00% | 0.10 | 0 | 25 | 2.03 | 0.99 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 65.00 | 3.80 | 4.10 | 3.95 | 3.90 | +0.60 | +18.19% | 0.06 | 10 | 1,174 | 1.17 | 0.90 | 0.05 | -0.14 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 67.50 | 1.80 | 2.05 | 1.93 | 3.86 | +2.36 | +157.34% | 0.03 | 3 | 162 | 0.66 | 0.70 | 0.12 | -0.43 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 70.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.31 | +79.49% | 0.01 | 95 | 245 | 0.71 | 0.37 | 0.13 | -0.45 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 72.50 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.78 | 0.13 | 0.07 | -0.20 | 9/18/2025 9:58:51 AM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 35 | 415 | 1.00 | 0.03 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.36 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:58:51 AM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/18/2025 9:58:51 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:51 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/18/2025 9:58:51 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/18/2025 9:58:51 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:51 AM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/18/2025 9:58:51 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:51 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 9:58:51 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/18/2025 9:58:51 AM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 5.91 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:51 AM EST |
| 46.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 6.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:58:51 AM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 28 | 5.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:58:51 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.81 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:51 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.59 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:51 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 112 | 4.38 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:58:51 AM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.87 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:51 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:51 AM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,262 | 2.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,183 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.67 | -95.72% | 0.00 | 1 | 34 | 1.90 | -0.01 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.53 | -81.54% | 0.00 | 67 | 309 | 0.80 | -0.10 | 0.05 | -0.14 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 67.50 | 0.50 | 0.60 | 0.55 | 0.60 | -0.65 | -52.00% | 0.01 | 17 | 6 | 0.73 | -0.30 | 0.12 | -0.43 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 70.00 | 1.70 | 1.90 | 1.80 | 1.95 | % | 0.03 | 20 | 0 | 0.66 | -0.63 | 0.13 | -0.45 | 9/18/2025 | 9/18/2025 9:58:51 AM EST | |
| 72.50 | 3.70 | 4.00 | 3.85 | % | 0.05 | 0 | 0 | 1.04 | -0.87 | 0.07 | -0.20 | 9/18/2025 9:58:51 AM EST | |||
| 75.00 | 5.40 | 7.00 | 6.20 | % | 0.08 | 0 | 0 | 1.52 | -0.97 | 0.02 | -0.03 | 9/18/2025 9:58:51 AM EST | |||
| 80.00 | 10.40 | 12.00 | 11.20 | % | 0.14 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 85.00 | 15.40 | 16.90 | 16.15 | % | 0.19 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST |