Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $83.50 as of 10/29/2025 9:22:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.60 | 45.30 | 43.45 | 33.97 | 0.00 | 0.00% | 1.09 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:51 PM EST |
| 45.00 | 36.60 | 40.50 | 38.55 | % | 0.86 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 50.00 | 31.60 | 34.40 | 33.00 | 25.32 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.46 | 0.99 | 0.00 | -0.01 | 10/16/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 26.70 | 29.60 | 28.15 | 19.75 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.30 | 0.99 | 0.00 | -0.02 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 23.40 | 24.50 | 23.95 | 13.45 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.70 | 0.97 | 0.00 | -0.03 | 10/10/2025 | 10/29/2025 3:59:51 PM EST |
| 62.50 | 19.60 | 22.40 | 21.00 | 13.30 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.06 | 0.95 | 0.01 | -0.04 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 17.20 | 21.00 | 19.10 | 20.60 | +9.00 | +77.59% | 0.29 | 3 | 4 | 1.18 | 0.92 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 67.50 | 15.60 | 18.80 | 17.20 | 9.55 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.12 | 0.89 | 0.01 | -0.08 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 13.40 | 15.30 | 14.35 | 11.50 | 0.00 | 0.00% | 0.20 | 0 | 55 | 0.82 | 0.86 | 0.01 | -0.09 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 72.50 | 11.00 | 14.10 | 12.55 | 13.90 | +3.83 | +38.04% | 0.17 | 56 | 60 | 0.93 | 0.81 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 75.00 | 9.90 | 12.90 | 11.40 | 10.84 | +2.37 | +27.99% | 0.15 | 17 | 69 | 0.75 | 0.76 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 77.50 | 7.10 | 11.40 | 9.25 | 9.57 | +2.97 | +45.00% | 0.12 | 6 | 123 | 0.68 | 0.70 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 7.30 | 9.70 | 8.50 | 7.64 | +1.74 | +29.50% | 0.11 | 104 | 335 | 0.79 | 0.64 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 85.00 | 4.80 | 5.80 | 5.30 | 5.20 | +1.99 | +62.00% | 0.06 | 32 | 95 | 0.70 | 0.50 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 90.00 | 3.00 | 3.60 | 3.30 | 3.40 | +1.35 | +65.86% | 0.04 | 52 | 86 | 0.69 | 0.36 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 95.00 | 0.75 | 3.80 | 2.28 | 2.10 | +0.70 | +50.00% | 0.02 | 39 | 59 | 0.69 | 0.25 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 100.00 | 0.85 | 1.55 | 1.20 | 1.25 | +0.85 | +212.50% | 0.01 | 1 | 103 | 0.68 | 0.18 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 105.00 | 0.50 | 2.90 | 1.70 | 0.85 | +0.40 | +88.89% | 0.02 | 20 | 82 | 0.86 | 0.11 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 110.00 | 0.30 | 2.65 | 1.48 | 0.50 | +0.13 | +35.14% | 0.01 | 5 | 24 | 0.91 | 0.08 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.17 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.05 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.04 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.65 | -0.01 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.45 | 1.23 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.44 | -0.03 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 2.60 | 1.30 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.35 | -0.05 | 0.01 | -0.04 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 0.15 | 2.80 | 1.48 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.91 | -0.08 | 0.01 | -0.06 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 67.50 | 0.25 | 1.60 | 0.93 | 1.06 | -0.94 | -47.00% | 0.01 | 2 | 12 | 0.73 | -0.11 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 1.05 | 1.60 | 1.33 | 1.40 | -0.55 | -28.21% | 0.02 | 7 | 2,551 | 0.75 | -0.14 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 72.50 | 0.95 | 2.15 | 1.55 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.69 | -0.19 | 0.02 | -0.10 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 75.00 | 0.25 | 4.60 | 2.43 | 2.65 | -0.69 | -20.66% | 0.03 | 2 | 28 | 0.68 | -0.24 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 77.50 | 1.20 | 5.30 | 3.25 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.71 | -0.30 | 0.02 | -0.12 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 2.15 | 6.00 | 4.08 | 4.00 | -1.30 | -24.53% | 0.05 | 1 | 5 | 0.70 | -0.36 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 85.00 | 4.70 | 8.40 | 6.55 | 6.00 | % | 0.08 | 1 | 0 | 0.70 | -0.50 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 90.00 | 9.40 | 10.50 | 9.95 | 16.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -0.64 | 0.03 | -0.12 | 10/2/2025 | 10/29/2025 3:59:51 PM EST |
| 95.00 | 13.20 | 14.40 | 13.80 | % | 0.15 | 0 | 0 | 0.75 | -0.75 | 0.02 | -0.10 | 10/29/2025 3:59:51 PM EST | |||
| 100.00 | 16.60 | 19.70 | 18.15 | 26.90 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.02 | -0.82 | 0.02 | -0.08 | 10/13/2025 | 10/29/2025 3:59:51 PM EST |
| 105.00 | 21.80 | 24.20 | 23.00 | % | 0.22 | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.06 | 10/29/2025 3:59:51 PM EST | |||
| 110.00 | 26.20 | 28.90 | 27.55 | % | 0.25 | 0 | 0 | 1.16 | -0.92 | 0.01 | -0.05 | 10/29/2025 3:59:51 PM EST |