Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $54.73 as of 8/22/2025 8:47:58 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 | 23.10 | 26.90 | 25.00 | % | 0.83 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 17.90 | 21.90 | 19.90 | 12.87 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 15.10 | 18.80 | 16.95 | 12.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.51 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 14.60 | 18.00 | 16.30 | % | 0.42 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 40.00 | 13.60 | 17.00 | 15.30 | % | 0.38 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 41.00 | 12.60 | 15.40 | 14.00 | 8.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 11.60 | 15.00 | 13.30 | % | 0.32 | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 43.00 | 10.70 | 14.00 | 12.35 | 10.30 | +5.06 | +96.57% | 0.29 | 1 | 2 | 1.20 | 0.96 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 10.80 | 11.70 | 11.25 | 7.05 | 0.00 | 0.00% | 0.26 | 0 | 47 | 0.90 | 0.94 | 0.01 | -0.02 | 7/18/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 9.80 | 10.50 | 10.15 | 10.16 | +4.96 | +95.39% | 0.23 | 6 | 78 | 0.66 | 0.91 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 9.00 | 9.50 | 9.25 | 8.00 | +2.90 | +56.87% | 0.20 | 5 | 62 | 0.52 | 0.90 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 7.20 | 8.60 | 7.90 | 8.00 | +4.50 | +128.58% | 0.17 | 13 | 208 | 0.32 | 0.88 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 7.00 | 8.60 | 7.80 | 7.00 | +3.80 | +118.75% | 0.16 | 10 | 44 | 0.42 | 0.84 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 49.00 | 6.40 | 6.80 | 6.60 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.47 | 0.81 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 5.60 | 6.00 | 5.80 | 5.40 | +3.24 | +150.00% | 0.12 | 11 | 81 | 0.46 | 0.77 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 52.50 | 3.70 | 4.10 | 3.90 | 4.00 | +3.05 | +321.06% | 0.07 | 1,176 | 214 | 0.42 | 0.66 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 2.50 | 2.75 | 2.63 | 2.65 | +1.95 | +278.58% | 0.05 | 109 | 67 | 0.44 | 0.51 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 57.50 | 1.50 | 1.60 | 1.55 | 1.54 | +1.24 | +413.34% | 0.03 | 142 | 36 | 0.43 | 0.36 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.76 | +542.86% | 0.01 | 185 | 36 | 0.43 | 0.25 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.14 | +175.00% | 0.00 | 22 | 4 | 0.43 | 0.15 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.03 | 0.01 | -0.01 | 7/28/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.32 | -0.01 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.12 | -0.02 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 0.05 | 0.65 | 0.35 | 0.16 | -0.36 | -69.24% | 0.01 | 2 | 8 | 0.65 | -0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 1.40 | 0.70 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.04 | 0.01 | -0.02 | 7/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | -0.06 | 0.01 | -0.02 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.30 | -60.00% | 0.01 | 2 | 19 | 0.59 | -0.09 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.45 | 0.23 | 0.50 | -0.35 | -41.18% | 0.01 | 1 | 35 | 0.64 | -0.10 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.41 | -0.64 | -60.96% | 0.00 | 27 | 37 | 0.64 | -0.12 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 0.45 | 1.05 | 0.75 | 0.47 | -0.88 | -65.19% | 0.02 | 3 | 10 | 0.53 | -0.16 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 49.00 | 0.55 | 0.70 | 0.63 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.45 | -0.19 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.75 | 1.90 | 1.33 | 0.90 | -1.55 | -63.27% | 0.03 | 27 | 91 | 0.44 | -0.23 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 52.50 | 1.45 | 1.65 | 1.55 | 1.65 | -1.95 | -54.17% | 0.03 | 9 | 13 | 0.43 | -0.34 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 1.80 | 2.80 | 2.30 | 2.92 | -3.54 | -54.80% | 0.04 | 14 | 22 | 0.36 | -0.49 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 57.50 | 4.00 | 5.20 | 4.60 | % | 0.08 | 0 | 0 | 0.50 | -0.64 | 0.06 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 5.80 | 6.10 | 5.95 | 9.37 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.41 | -0.75 | 0.05 | -0.04 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 8.70 | 11.60 | 10.15 | % | 0.16 | 0 | 0 | 0.76 | -0.85 | 0.03 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 14.00 | 16.80 | 15.40 | % | 0.22 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 18.90 | 21.60 | 20.25 | % | 0.27 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |