Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $265.48 as of 8/14/2026 8:47:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 132.50 | 140.40 | 136.45 | % | 1.05 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 135.00 | 127.60 | 135.50 | 131.55 | % | 0.97 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 140.00 | 122.70 | 130.70 | 126.70 | % | 0.91 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.04 | 8/14/2026 4:00:02 PM EST | |||
| 145.00 | 118.00 | 125.20 | 121.60 | % | 0.84 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.05 | 8/14/2026 4:00:02 PM EST | |||
| 150.00 | 113.20 | 121.00 | 117.10 | % | 0.78 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.06 | 8/14/2026 4:00:02 PM EST | |||
| 155.00 | 108.50 | 114.70 | 111.60 | % | 0.72 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.07 | 8/14/2026 4:00:02 PM EST | |||
| 160.00 | 103.80 | 109.90 | 106.85 | % | 0.67 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.08 | 8/14/2026 4:00:02 PM EST | |||
| 165.00 | 99.10 | 105.30 | 102.20 | % | 0.62 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.09 | 8/14/2026 4:00:02 PM EST | |||
| 170.00 | 94.50 | 101.10 | 97.80 | % | 0.58 | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.10 | 8/14/2026 4:00:02 PM EST | |||
| 175.00 | 90.10 | 97.30 | 93.70 | % | 0.54 | 0 | 0 | 1.06 | 0.94 | 0.00 | -0.12 | 8/14/2026 4:00:02 PM EST | |||
| 180.00 | 85.60 | 93.20 | 89.40 | % | 0.50 | 0 | 0 | 1.06 | 0.92 | 0.00 | -0.13 | 8/14/2026 4:00:02 PM EST | |||
| 185.00 | 81.30 | 88.70 | 85.00 | % | 0.46 | 0 | 0 | 1.03 | 0.91 | 0.00 | -0.15 | 8/14/2026 4:00:02 PM EST | |||
| 190.00 | 77.00 | 83.40 | 80.20 | % | 0.42 | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.17 | 8/14/2026 4:00:02 PM EST | |||
| 195.00 | 73.00 | 80.20 | 76.60 | % | 0.39 | 0 | 0 | 0.81 | 0.88 | 0.00 | -0.18 | 8/14/2026 4:00:02 PM EST | |||
| 200.00 | 68.90 | 76.40 | 72.65 | % | 0.36 | 0 | 0 | 0.82 | 0.86 | 0.00 | -0.20 | 8/14/2026 4:00:02 PM EST | |||
| 205.00 | 65.00 | 72.70 | 68.85 | % | 0.34 | 0 | 0 | 0.82 | 0.85 | 0.00 | -0.21 | 8/14/2026 4:00:02 PM EST | |||
| 210.00 | 60.70 | 69.60 | 65.15 | % | 0.31 | 0 | 0 | 0.82 | 0.83 | 0.00 | -0.23 | 8/14/2026 4:00:02 PM EST | |||
| 215.00 | 57.30 | 65.20 | 61.25 | % | 0.28 | 0 | 0 | 0.82 | 0.81 | 0.00 | -0.24 | 8/14/2026 4:00:02 PM EST | |||
| 220.00 | 53.80 | 61.80 | 57.80 | % | 0.26 | 0 | 0 | 0.83 | 0.78 | 0.00 | -0.26 | 8/14/2026 4:00:02 PM EST | |||
| 225.00 | 50.20 | 58.40 | 54.30 | % | 0.24 | 0 | 0 | 0.82 | 0.76 | 0.00 | -0.27 | 8/14/2026 4:00:02 PM EST | |||
| 230.00 | 47.00 | 55.40 | 51.20 | % | 0.22 | 0 | 0 | 0.82 | 0.74 | 0.00 | -0.28 | 8/14/2026 4:00:02 PM EST | |||
| 235.00 | 43.70 | 52.10 | 47.90 | % | 0.20 | 0 | 0 | 0.82 | 0.72 | 0.00 | -0.29 | 8/14/2026 4:00:02 PM EST | |||
| 240.00 | 41.00 | 49.10 | 45.05 | % | 0.19 | 0 | 0 | 0.82 | 0.69 | 0.00 | -0.30 | 8/14/2026 4:00:02 PM EST | |||
| 245.00 | 38.10 | 46.30 | 42.20 | % | 0.17 | 0 | 0 | 0.82 | 0.67 | 0.00 | -0.31 | 8/14/2026 4:00:02 PM EST | |||
| 250.00 | 35.50 | 43.60 | 39.55 | % | 0.16 | 0 | 0 | 0.82 | 0.64 | 0.00 | -0.32 | 8/14/2026 4:00:02 PM EST | |||
| 255.00 | 32.90 | 41.00 | 36.95 | 36.00 | % | 0.14 | 2 | 0 | 0.82 | 0.62 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 260.00 | 30.30 | 38.50 | 34.40 | % | 0.13 | 0 | 0 | 0.82 | 0.59 | 0.00 | -0.33 | 8/14/2026 4:00:02 PM EST | |||
| 265.00 | 28.00 | 36.20 | 32.10 | % | 0.12 | 0 | 0 | 0.82 | 0.57 | 0.01 | -0.33 | 8/14/2026 4:00:02 PM EST | |||
| 270.00 | 25.70 | 33.80 | 29.75 | % | 0.11 | 0 | 0 | 0.81 | 0.54 | 0.01 | -0.33 | 8/14/2026 4:00:02 PM EST | |||
| 275.00 | 25.40 | 31.70 | 28.55 | % | 0.10 | 0 | 0 | 0.83 | 0.52 | 0.01 | -0.33 | 8/14/2026 4:00:02 PM EST | |||
| 280.00 | 21.50 | 29.70 | 25.60 | % | 0.09 | 0 | 0 | 0.81 | 0.49 | 0.01 | -0.33 | 8/14/2026 4:00:02 PM EST | |||
| 285.00 | 19.60 | 27.70 | 23.65 | % | 0.08 | 0 | 0 | 0.80 | 0.47 | 0.01 | -0.33 | 8/14/2026 4:00:02 PM EST | |||
| 290.00 | 18.00 | 25.80 | 21.90 | 21.55 | % | 0.08 | 1 | 0 | 0.80 | 0.44 | 0.01 | -0.32 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 295.00 | 16.20 | 21.80 | 19.00 | 21.10 | % | 0.06 | 2 | 0 | 0.77 | 0.42 | 0.01 | -0.32 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 300.00 | 15.40 | 22.80 | 19.10 | 19.25 | % | 0.06 | 1 | 0 | 0.81 | 0.40 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 305.00 | 13.30 | 21.30 | 17.30 | % | 0.06 | 0 | 0 | 0.80 | 0.37 | 0.00 | -0.31 | 8/14/2026 4:00:02 PM EST | |||
| 310.00 | 12.10 | 19.80 | 15.95 | % | 0.05 | 0 | 0 | 0.80 | 0.35 | 0.00 | -0.30 | 8/14/2026 4:00:02 PM EST | |||
| 315.00 | 10.80 | 18.40 | 14.60 | % | 0.05 | 0 | 0 | 0.79 | 0.33 | 0.00 | -0.29 | 8/14/2026 4:00:02 PM EST | |||
| 320.00 | 9.40 | 17.70 | 13.55 | % | 0.04 | 0 | 0 | 0.79 | 0.31 | 0.00 | -0.29 | 8/14/2026 4:00:02 PM EST | |||
| 325.00 | 8.40 | 16.50 | 12.45 | % | 0.04 | 0 | 0 | 0.79 | 0.29 | 0.00 | -0.28 | 8/14/2026 4:00:02 PM EST | |||
| 330.00 | 9.00 | 14.50 | 11.75 | % | 0.04 | 0 | 0 | 0.80 | 0.28 | 0.00 | -0.27 | 8/14/2026 4:00:02 PM EST | |||
| 335.00 | 6.60 | 14.60 | 10.60 | % | 0.03 | 0 | 0 | 0.79 | 0.26 | 0.00 | -0.26 | 8/14/2026 4:00:02 PM EST | |||
| 340.00 | 7.00 | 13.60 | 10.30 | % | 0.03 | 0 | 0 | 0.81 | 0.24 | 0.00 | -0.25 | 8/14/2026 4:00:02 PM EST | |||
| 345.00 | 5.00 | 13.20 | 9.10 | % | 0.03 | 0 | 0 | 0.79 | 0.23 | 0.00 | -0.24 | 8/14/2026 4:00:02 PM EST | |||
| 350.00 | 5.20 | 12.40 | 8.80 | % | 0.03 | 0 | 0 | 0.81 | 0.21 | 0.00 | -0.23 | 8/14/2026 4:00:02 PM EST | |||
| 355.00 | 5.00 | 9.60 | 7.30 | % | 0.02 | 0 | 0 | 0.78 | 0.20 | 0.00 | -0.22 | 8/14/2026 4:00:02 PM EST | |||
| 360.00 | 4.00 | 9.70 | 6.85 | % | 0.02 | 0 | 0 | 0.78 | 0.18 | 0.00 | -0.21 | 8/14/2026 4:00:02 PM EST | |||
| 365.00 | 3.30 | 10.50 | 6.90 | % | 0.02 | 0 | 0 | 0.80 | 0.17 | 0.00 | -0.20 | 8/14/2026 4:00:02 PM EST | |||
| 370.00 | 3.00 | 9.40 | 6.20 | % | 0.02 | 0 | 0 | 0.80 | 0.16 | 0.00 | -0.19 | 8/14/2026 4:00:02 PM EST | |||
| 375.00 | 2.20 | 8.00 | 5.10 | % | 0.01 | 0 | 0 | 0.77 | 0.15 | 0.00 | -0.18 | 8/14/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 140.00 | 0.10 | 1.85 | 0.98 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.04 | 8/14/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.34 | -0.02 | 0.00 | -0.05 | 8/14/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.06 | 8/14/2026 4:00:02 PM EST | |||
| 155.00 | 0.10 | 3.20 | 1.65 | 2.58 | % | 0.01 | 6 | 0 | 0.85 | -0.03 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 160.00 | 0.20 | 5.50 | 2.85 | % | 0.02 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.08 | 8/14/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 5.80 | 2.90 | % | 0.02 | 0 | 0 | 1.17 | -0.04 | 0.00 | -0.09 | 8/14/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 6.20 | 3.10 | 3.20 | % | 0.02 | 1 | 0 | 1.14 | -0.05 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 175.00 | 1.70 | 6.60 | 4.15 | % | 0.02 | 0 | 0 | 0.93 | -0.06 | 0.00 | -0.12 | 8/14/2026 4:00:02 PM EST | |||
| 180.00 | 1.20 | 7.20 | 4.20 | % | 0.02 | 0 | 0 | 0.87 | -0.08 | 0.00 | -0.13 | 8/14/2026 4:00:02 PM EST | |||
| 185.00 | 1.00 | 7.80 | 4.40 | % | 0.02 | 0 | 0 | 0.83 | -0.09 | 0.00 | -0.15 | 8/14/2026 4:00:02 PM EST | |||
| 190.00 | 2.00 | 8.50 | 5.25 | % | 0.03 | 0 | 0 | 0.85 | -0.10 | 0.00 | -0.17 | 8/14/2026 4:00:02 PM EST | |||
| 195.00 | 2.60 | 9.30 | 5.95 | % | 0.03 | 0 | 0 | 0.84 | -0.12 | 0.00 | -0.18 | 8/14/2026 4:00:02 PM EST | |||
| 200.00 | 3.40 | 10.20 | 6.80 | % | 0.03 | 0 | 0 | 0.83 | -0.14 | 0.00 | -0.20 | 8/14/2026 4:00:02 PM EST | |||
| 205.00 | 4.10 | 11.30 | 7.70 | % | 0.04 | 0 | 0 | 0.82 | -0.15 | 0.00 | -0.21 | 8/14/2026 4:00:02 PM EST | |||
| 210.00 | 4.90 | 12.50 | 8.70 | % | 0.04 | 0 | 0 | 0.82 | -0.17 | 0.00 | -0.23 | 8/14/2026 4:00:02 PM EST | |||
| 215.00 | 6.60 | 13.70 | 10.15 | % | 0.05 | 0 | 0 | 0.82 | -0.19 | 0.00 | -0.24 | 8/14/2026 4:00:02 PM EST | |||
| 220.00 | 9.10 | 15.20 | 12.15 | % | 0.06 | 0 | 0 | 0.84 | -0.22 | 0.00 | -0.26 | 8/14/2026 4:00:02 PM EST | |||
| 225.00 | 9.00 | 16.70 | 12.85 | % | 0.06 | 0 | 0 | 0.81 | -0.24 | 0.00 | -0.27 | 8/14/2026 4:00:02 PM EST | |||
| 230.00 | 10.90 | 18.50 | 14.70 | % | 0.06 | 0 | 0 | 0.81 | -0.26 | 0.00 | -0.28 | 8/14/2026 4:00:02 PM EST | |||
| 235.00 | 12.10 | 20.30 | 16.20 | % | 0.07 | 0 | 0 | 0.80 | -0.28 | 0.00 | -0.29 | 8/14/2026 4:00:02 PM EST | |||
| 240.00 | 14.60 | 22.30 | 18.45 | % | 0.08 | 0 | 0 | 0.81 | -0.31 | 0.00 | -0.30 | 8/14/2026 4:00:02 PM EST | |||
| 245.00 | 17.00 | 24.40 | 20.70 | % | 0.08 | 0 | 0 | 0.81 | -0.33 | 0.00 | -0.31 | 8/14/2026 4:00:02 PM EST | |||
| 250.00 | 18.50 | 26.60 | 22.55 | % | 0.09 | 0 | 0 | 0.80 | -0.36 | 0.00 | -0.32 | 8/14/2026 4:00:02 PM EST | |||
| 255.00 | 20.90 | 29.10 | 25.00 | % | 0.10 | 0 | 0 | 0.80 | -0.38 | 0.00 | -0.32 | 8/14/2026 4:00:02 PM EST | |||
| 260.00 | 23.80 | 31.60 | 27.70 | % | 0.11 | 0 | 0 | 0.80 | -0.41 | 0.00 | -0.33 | 8/14/2026 4:00:02 PM EST | |||
| 265.00 | 26.80 | 34.20 | 30.50 | % | 0.12 | 0 | 0 | 0.81 | -0.43 | 0.01 | -0.33 | 8/14/2026 4:00:02 PM EST | |||
| 270.00 | 31.30 | 36.90 | 34.10 | % | 0.13 | 0 | 0 | 0.83 | -0.46 | 0.01 | -0.33 | 8/14/2026 4:00:02 PM EST | |||
| 275.00 | 31.60 | 39.80 | 35.70 | % | 0.13 | 0 | 0 | 0.79 | -0.48 | 0.01 | -0.33 | 8/14/2026 4:00:02 PM EST | |||
| 280.00 | 35.00 | 42.70 | 38.85 | 41.80 | % | 0.14 | 2 | 0 | 0.79 | -0.51 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 285.00 | 38.30 | 45.80 | 42.05 | % | 0.15 | 0 | 0 | 0.79 | -0.53 | 0.01 | -0.33 | 8/14/2026 4:00:02 PM EST | |||
| 290.00 | 41.00 | 49.00 | 45.00 | % | 0.16 | 0 | 0 | 0.79 | -0.56 | 0.01 | -0.32 | 8/14/2026 4:00:02 PM EST | |||
| 295.00 | 45.00 | 52.30 | 48.65 | % | 0.16 | 0 | 0 | 0.79 | -0.58 | 0.01 | -0.32 | 8/14/2026 4:00:02 PM EST | |||
| 300.00 | 48.00 | 55.80 | 51.90 | % | 0.17 | 0 | 0 | 0.78 | -0.60 | 0.01 | -0.31 | 8/14/2026 4:00:02 PM EST | |||
| 305.00 | 52.10 | 59.30 | 55.70 | % | 0.18 | 0 | 0 | 0.79 | -0.63 | 0.00 | -0.31 | 8/14/2026 4:00:02 PM EST | |||
| 310.00 | 55.00 | 63.00 | 59.00 | % | 0.19 | 0 | 0 | 0.78 | -0.65 | 0.00 | -0.30 | 8/14/2026 4:00:02 PM EST | |||
| 315.00 | 59.00 | 66.70 | 62.85 | % | 0.20 | 0 | 0 | 0.78 | -0.67 | 0.00 | -0.29 | 8/14/2026 4:00:02 PM EST | |||
| 320.00 | 63.40 | 70.50 | 66.95 | % | 0.21 | 0 | 0 | 0.78 | -0.69 | 0.00 | -0.29 | 8/14/2026 4:00:02 PM EST | |||
| 325.00 | 66.70 | 74.60 | 70.65 | % | 0.22 | 0 | 0 | 0.78 | -0.71 | 0.00 | -0.28 | 8/14/2026 4:00:02 PM EST | |||
| 330.00 | 70.70 | 78.60 | 74.65 | % | 0.23 | 0 | 0 | 0.77 | -0.72 | 0.00 | -0.27 | 8/14/2026 4:00:02 PM EST | |||
| 335.00 | 74.00 | 82.60 | 78.30 | % | 0.23 | 0 | 0 | 0.77 | -0.74 | 0.00 | -0.26 | 8/14/2026 4:00:02 PM EST | |||
| 340.00 | 79.10 | 86.90 | 83.00 | % | 0.24 | 0 | 0 | 0.77 | -0.76 | 0.00 | -0.25 | 8/14/2026 4:00:02 PM EST | |||
| 345.00 | 83.60 | 90.90 | 87.25 | % | 0.25 | 0 | 0 | 0.77 | -0.77 | 0.00 | -0.24 | 8/14/2026 4:00:02 PM EST | |||
| 350.00 | 87.30 | 95.20 | 91.25 | % | 0.26 | 0 | 0 | 0.75 | -0.79 | 0.00 | -0.23 | 8/14/2026 4:00:02 PM EST | |||
| 355.00 | 92.00 | 99.50 | 95.75 | % | 0.27 | 0 | 0 | 0.76 | -0.80 | 0.00 | -0.22 | 8/14/2026 4:00:02 PM EST | |||
| 360.00 | 96.00 | 103.90 | 99.95 | % | 0.28 | 0 | 0 | 0.74 | -0.82 | 0.00 | -0.21 | 8/14/2026 4:00:02 PM EST | |||
| 365.00 | 101.90 | 108.40 | 105.15 | % | 0.29 | 0 | 0 | 0.78 | -0.83 | 0.00 | -0.20 | 8/14/2026 4:00:02 PM EST | |||
| 370.00 | 105.00 | 112.90 | 108.95 | % | 0.29 | 0 | 0 | 0.73 | -0.84 | 0.00 | -0.19 | 8/14/2026 4:00:02 PM EST | |||
| 375.00 | 110.00 | 117.40 | 113.70 | % | 0.30 | 0 | 0 | 0.74 | -0.85 | 0.00 | -0.18 | 8/14/2026 4:00:02 PM EST |