Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $47.10 as of 7/25/2025 1:20:26 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 | 25.90 | 27.90 | 26.90 | % | 1.34 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 20.10 | 23.00 | 21.55 | 24.43 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 16.30 | 18.80 | 17.55 | % | 0.59 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 31.00 | 15.80 | 17.90 | 16.85 | % | 0.54 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.00 | 14.40 | 16.80 | 15.60 | 17.42 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 13.30 | 15.90 | 14.60 | 16.30 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.76 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 34.00 | 12.60 | 14.10 | 13.35 | % | 0.39 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 11.60 | 13.50 | 12.55 | % | 0.36 | 0 | 0 | 1.45 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 36.00 | 10.60 | 11.50 | 11.05 | % | 0.31 | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 9.30 | 11.50 | 10.40 | % | 0.28 | 0 | 0 | 1.43 | 0.96 | 0.01 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 8.60 | 9.90 | 9.25 | % | 0.24 | 0 | 0 | 1.07 | 0.94 | 0.02 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 39.00 | 7.60 | 9.00 | 8.30 | % | 0.21 | 0 | 0 | 0.88 | 0.91 | 0.02 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 7.00 | 8.00 | 7.50 | 7.42 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.69 | 0.89 | 0.03 | -0.03 | 7/3/2025 | 7/25/2025 11:58:57 AM EST |
| 41.00 | 4.50 | 6.90 | 5.70 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | 0.85 | 0.03 | -0.04 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 42.00 | 5.60 | 6.20 | 5.90 | 7.55 | 0.00 | 0.00% | 0.14 | 0 | 152 | 0.64 | 0.81 | 0.04 | -0.04 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 43.00 | 3.40 | 7.10 | 5.25 | 5.85 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.62 | 0.76 | 0.05 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 44.00 | 3.90 | 4.50 | 4.20 | 6.72 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.60 | 0.71 | 0.05 | -0.05 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 3.50 | 3.70 | 3.60 | 3.92 | 0.00 | 0.00% | 0.08 | 0 | 169 | 0.59 | 0.65 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 46.00 | 2.85 | 3.10 | 2.98 | 3.00 | -0.22 | -6.84% | 0.06 | 10 | 3,407 | 0.60 | 0.59 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 47.00 | 2.25 | 2.55 | 2.40 | 2.53 | -0.14 | -5.25% | 0.05 | 3 | 76 | 0.56 | 0.52 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 48.00 | 1.75 | 2.15 | 1.95 | 1.75 | -0.50 | -22.23% | 0.04 | 4 | 61 | 0.56 | 0.45 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 49.00 | 1.45 | 1.70 | 1.58 | 1.55 | -0.25 | -13.89% | 0.03 | 13 | 73 | 0.57 | 0.39 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 1.25 | 1.45 | 1.35 | 1.30 | 0.00 | 0.00% | 0.03 | 10 | 992 | 0.58 | 0.33 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 52.50 | 0.65 | 0.80 | 0.73 | 0.74 | -0.01 | -1.34% | 0.01 | 3 | 113 | 0.55 | 0.21 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.44 | +0.04 | +10.00% | 0.01 | 9 | 589 | 0.56 | 0.13 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.07 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.90 | 0.03 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.08 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | -0.02 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.04 | 0.01 | -0.02 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | -0.06 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 39.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.09 | 0.02 | -0.03 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.51 | +0.06 | +13.34% | 0.01 | 1 | 8 | 0.58 | -0.11 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 41.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | -0.15 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 42.00 | 0.35 | 1.00 | 0.68 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.53 | -0.19 | 0.04 | -0.04 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 43.00 | 0.75 | 1.15 | 0.95 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | -0.24 | 0.05 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 44.00 | 1.00 | 1.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.54 | -0.29 | 0.05 | -0.05 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 1.30 | 1.55 | 1.43 | 1.48 | +0.03 | +2.07% | 0.03 | 1 | 22 | 0.53 | -0.35 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 46.00 | 1.75 | 2.65 | 2.20 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.52 | -0.41 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 47.00 | 2.10 | 2.60 | 2.35 | 2.40 | -0.28 | -10.45% | 0.05 | 20 | 35 | 0.50 | -0.48 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 48.00 | 2.75 | 3.20 | 2.98 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.50 | -0.55 | 0.07 | -0.06 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 49.00 | 3.40 | 3.70 | 3.55 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.49 | -0.61 | 0.06 | -0.06 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 4.00 | 4.30 | 4.15 | 4.22 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.49 | -0.67 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 52.50 | 6.00 | 8.00 | 7.00 | 4.02 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | -0.79 | 0.05 | -0.04 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 7.80 | 8.70 | 8.25 | % | 0.15 | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 57.50 | 10.10 | 10.90 | 10.50 | % | 0.18 | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 60.00 | 12.60 | 14.70 | 13.65 | 10.22 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.69 | -0.97 | 0.01 | -0.01 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 17.40 | 19.80 | 18.60 | % | 0.29 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 70.00 | 22.50 | 24.80 | 23.65 | % | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 75.00 | 27.30 | 29.20 | 28.25 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |