Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $66.04 as of 9/12/2025 9:31:47 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 | 34.70 | 37.80 | 36.25 | % | 1.21 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 35.00 | 29.40 | 32.90 | 31.15 | 28.23 | 0.00 | 0.00% | 0.89 | 0 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 38.00 | 26.70 | 29.90 | 28.30 | 12.20 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:00 PM EST |
| 39.00 | 25.50 | 28.90 | 27.20 | % | 0.70 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 40.00 | 24.40 | 27.90 | 26.15 | % | 0.65 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 41.00 | 23.80 | 26.90 | 25.35 | 8.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:00 PM EST |
| 42.00 | 22.80 | 25.90 | 24.35 | % | 0.58 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 43.00 | 22.00 | 24.90 | 23.45 | 10.30 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:00 PM EST |
| 44.00 | 21.20 | 23.90 | 22.55 | 7.05 | 0.00 | 0.00% | 0.51 | 0 | 47 | 2.94 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 20.20 | 22.90 | 21.55 | 14.99 | 0.00 | 0.00% | 0.48 | 0 | 69 | 2.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:00 PM EST |
| 46.00 | 19.00 | 21.90 | 20.45 | 21.37 | 0.00 | 0.00% | 0.44 | 0 | 59 | 2.70 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 47.00 | 18.30 | 20.50 | 19.40 | 10.03 | 0.00 | 0.00% | 0.41 | 0 | 200 | 2.32 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 48.00 | 17.10 | 19.90 | 18.50 | 9.99 | 0.00 | 0.00% | 0.39 | 0 | 28 | 2.47 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 49.00 | 16.10 | 18.90 | 17.50 | 14.28 | 0.00 | 0.00% | 0.36 | 0 | 38 | 2.41 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 50.00 | 15.10 | 17.90 | 16.50 | 16.95 | 0.00 | 0.00% | 0.33 | 0 | 116 | 2.30 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 52.50 | 13.40 | 14.40 | 13.90 | 12.20 | 0.00 | 0.00% | 0.26 | 0 | 389 | 2.03 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 55.00 | 10.60 | 11.60 | 11.10 | 10.50 | 0.00 | 0.00% | 0.20 | 0 | 236 | 1.68 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 57.50 | 8.50 | 8.80 | 8.65 | 8.09 | -1.81 | -18.29% | 0.15 | 2 | 830 | 1.46 | 0.98 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 6.10 | 6.50 | 6.30 | 5.58 | -0.22 | -3.80% | 0.10 | 1 | 412 | 0.69 | 0.91 | 0.04 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 62.50 | 3.80 | 4.40 | 4.10 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.56 | 0.77 | 0.06 | -0.09 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 1.85 | 2.85 | 2.35 | 2.20 | -0.07 | -3.09% | 0.04 | 258 | 2,026 | 0.52 | 0.58 | 0.08 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 67.50 | 1.10 | 1.35 | 1.23 | 0.97 | -0.28 | -22.40% | 0.02 | 93 | 86 | 0.53 | 0.38 | 0.08 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.47 | -0.13 | -21.67% | 0.01 | 1 | 244 | 0.64 | 0.22 | 0.06 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.05 | 0.11 | 0.04 | -0.07 | 9/12/2025 4:00:00 PM EST | |||
| 75.00 | 0.20 | 0.55 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 42 | 109 | 0.74 | 0.08 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.78 | 0.01 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.18 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 1.30 | 0.65 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.09 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.26 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.86 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 1.30 | 0.65 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.52 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 1.30 | 0.65 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.20 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.09 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.99 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.74 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 57 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 4,261 | 0.83 | -0.02 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.33 | -0.07 | -17.50% | 0.00 | 15 | 1,148 | 0.58 | -0.09 | 0.04 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 62.50 | 0.50 | 0.65 | 0.58 | 0.70 | -0.05 | -6.67% | 0.01 | 2 | 32 | 0.48 | -0.23 | 0.06 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 1.15 | 1.45 | 1.30 | 1.55 | -0.05 | -3.13% | 0.02 | 79 | 192 | 0.45 | -0.42 | 0.08 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 67.50 | 2.55 | 2.80 | 2.68 | % | 0.04 | 0 | 0 | 0.45 | -0.62 | 0.08 | -0.12 | 9/12/2025 4:00:00 PM EST | |||
| 70.00 | 4.40 | 5.50 | 4.95 | % | 0.07 | 0 | 0 | 0.59 | -0.78 | 0.06 | -0.11 | 9/12/2025 4:00:00 PM EST | |||
| 72.50 | 6.60 | 8.00 | 7.30 | % | 0.10 | 0 | 0 | 0.65 | -0.89 | 0.04 | -0.07 | 9/12/2025 4:00:00 PM EST | |||
| 75.00 | 8.10 | 10.40 | 9.25 | % | 0.12 | 0 | 0 | 1.16 | -0.92 | 0.03 | -0.06 | 9/12/2025 4:00:00 PM EST | |||
| 80.00 | 12.30 | 15.50 | 13.90 | % | 0.17 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 85.00 | 17.10 | 20.80 | 18.95 | % | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST |