Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $206.16 as of 9/3/2026 9:43:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 69.80 | 76.20 | 73.00 | % | 0.54 | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.06 | 9/3/2026 3:59:57 PM EST | |||
| 140.00 | 65.20 | 71.70 | 68.45 | % | 0.49 | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.07 | 9/3/2026 3:59:57 PM EST | |||
| 145.00 | 60.80 | 66.80 | 63.80 | % | 0.44 | 0 | 0 | 0.98 | 0.93 | 0.00 | -0.09 | 9/3/2026 3:59:57 PM EST | |||
| 150.00 | 56.20 | 63.20 | 59.70 | % | 0.40 | 0 | 0 | 0.99 | 0.91 | 0.00 | -0.10 | 9/3/2026 3:59:57 PM EST | |||
| 155.00 | 51.40 | 59.10 | 55.25 | % | 0.36 | 0 | 0 | 0.97 | 0.89 | 0.00 | -0.12 | 9/3/2026 3:59:57 PM EST | |||
| 160.00 | 47.20 | 54.90 | 51.05 | % | 0.32 | 0 | 0 | 0.65 | 0.87 | 0.00 | -0.13 | 9/3/2026 3:59:57 PM EST | |||
| 165.00 | 43.20 | 50.90 | 47.05 | % | 0.29 | 0 | 0 | 0.66 | 0.84 | 0.00 | -0.15 | 9/3/2026 3:59:57 PM EST | |||
| 170.00 | 39.30 | 47.10 | 43.20 | % | 0.25 | 0 | 0 | 0.67 | 0.81 | 0.01 | -0.16 | 9/3/2026 3:59:57 PM EST | |||
| 175.00 | 35.40 | 43.40 | 39.40 | % | 0.23 | 0 | 0 | 0.67 | 0.78 | 0.01 | -0.17 | 9/3/2026 3:59:57 PM EST | |||
| 180.00 | 32.00 | 40.00 | 36.00 | % | 0.20 | 0 | 0 | 0.68 | 0.75 | 0.01 | -0.19 | 9/3/2026 3:59:57 PM EST | |||
| 185.00 | 28.70 | 36.80 | 32.75 | % | 0.18 | 0 | 0 | 0.68 | 0.72 | 0.01 | -0.20 | 9/3/2026 3:59:57 PM EST | |||
| 190.00 | 25.60 | 33.80 | 29.70 | % | 0.16 | 0 | 0 | 0.68 | 0.68 | 0.01 | -0.21 | 9/3/2026 3:59:57 PM EST | |||
| 195.00 | 23.00 | 30.90 | 26.95 | % | 0.14 | 0 | 0 | 0.68 | 0.65 | 0.01 | -0.21 | 9/3/2026 3:59:57 PM EST | |||
| 200.00 | 20.20 | 28.30 | 24.25 | % | 0.12 | 0 | 0 | 0.68 | 0.61 | 0.01 | -0.22 | 9/3/2026 3:59:57 PM EST | |||
| 205.00 | 17.70 | 25.90 | 21.80 | % | 0.11 | 0 | 0 | 0.68 | 0.57 | 0.01 | -0.22 | 9/3/2026 3:59:57 PM EST | |||
| 210.00 | 17.00 | 22.40 | 19.70 | 19.92 | % | 0.09 | 1 | 0 | 0.68 | 0.53 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 215.00 | 13.50 | 21.40 | 17.45 | % | 0.08 | 0 | 0 | 0.67 | 0.50 | 0.01 | -0.22 | 9/3/2026 3:59:57 PM EST | |||
| 220.00 | 13.10 | 18.40 | 15.75 | % | 0.07 | 0 | 0 | 0.68 | 0.46 | 0.01 | -0.22 | 9/3/2026 3:59:57 PM EST | |||
| 225.00 | 9.90 | 17.80 | 13.85 | % | 0.06 | 0 | 0 | 0.67 | 0.42 | 0.01 | -0.21 | 9/3/2026 3:59:57 PM EST | |||
| 230.00 | 9.40 | 15.60 | 12.50 | % | 0.05 | 0 | 0 | 0.68 | 0.39 | 0.01 | -0.21 | 9/3/2026 3:59:57 PM EST | |||
| 235.00 | 7.70 | 14.00 | 10.85 | % | 0.05 | 0 | 0 | 0.67 | 0.36 | 0.01 | -0.20 | 9/3/2026 3:59:57 PM EST | |||
| 240.00 | 6.80 | 13.00 | 9.90 | % | 0.04 | 0 | 0 | 0.68 | 0.33 | 0.01 | -0.20 | 9/3/2026 3:59:57 PM EST | |||
| 245.00 | 5.20 | 11.40 | 8.30 | % | 0.03 | 0 | 0 | 0.66 | 0.30 | 0.01 | -0.19 | 9/3/2026 3:59:57 PM EST | |||
| 250.00 | 4.10 | 10.90 | 7.50 | % | 0.03 | 0 | 0 | 0.67 | 0.27 | 0.01 | -0.18 | 9/3/2026 3:59:57 PM EST | |||
| 255.00 | 3.50 | 10.50 | 7.00 | % | 0.03 | 0 | 0 | 0.68 | 0.25 | 0.01 | -0.17 | 9/3/2026 3:59:57 PM EST | |||
| 260.00 | 2.25 | 9.80 | 6.03 | % | 0.02 | 0 | 0 | 0.67 | 0.22 | 0.01 | -0.16 | 9/3/2026 3:59:57 PM EST | |||
| 265.00 | 2.40 | 7.90 | 5.15 | % | 0.02 | 0 | 0 | 0.66 | 0.20 | 0.01 | -0.15 | 9/3/2026 3:59:57 PM EST | |||
| 270.00 | 2.20 | 7.60 | 4.90 | % | 0.02 | 0 | 0 | 0.68 | 0.18 | 0.01 | -0.14 | 9/3/2026 3:59:57 PM EST | |||
| 275.00 | 2.00 | 8.80 | 5.40 | % | 0.02 | 0 | 0 | 0.73 | 0.16 | 0.00 | -0.13 | 9/3/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.20 | 2.90 | 1.55 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.06 | 9/3/2026 3:59:57 PM EST | |||
| 140.00 | 0.40 | 7.50 | 3.95 | % | 0.03 | 0 | 0 | 0.88 | -0.05 | 0.00 | -0.07 | 9/3/2026 3:59:57 PM EST | |||
| 145.00 | 0.55 | 4.00 | 2.28 | % | 0.02 | 0 | 0 | 0.72 | -0.07 | 0.00 | -0.09 | 9/3/2026 3:59:57 PM EST | |||
| 150.00 | 1.50 | 4.00 | 2.75 | % | 0.02 | 0 | 0 | 0.73 | -0.09 | 0.00 | -0.10 | 9/3/2026 3:59:57 PM EST | |||
| 155.00 | 1.65 | 5.90 | 3.78 | % | 0.02 | 0 | 0 | 0.74 | -0.11 | 0.00 | -0.12 | 9/3/2026 3:59:57 PM EST | |||
| 160.00 | 2.70 | 6.50 | 4.60 | % | 0.03 | 0 | 0 | 0.74 | -0.13 | 0.00 | -0.13 | 9/3/2026 3:59:57 PM EST | |||
| 165.00 | 3.10 | 8.40 | 5.75 | % | 0.03 | 0 | 0 | 0.74 | -0.16 | 0.00 | -0.15 | 9/3/2026 3:59:57 PM EST | |||
| 170.00 | 4.70 | 10.00 | 7.35 | % | 0.04 | 0 | 0 | 0.75 | -0.19 | 0.01 | -0.16 | 9/3/2026 3:59:57 PM EST | |||
| 175.00 | 4.40 | 10.80 | 7.60 | % | 0.04 | 0 | 0 | 0.70 | -0.22 | 0.01 | -0.17 | 9/3/2026 3:59:57 PM EST | |||
| 180.00 | 6.00 | 12.40 | 9.20 | % | 0.05 | 0 | 0 | 0.70 | -0.25 | 0.01 | -0.19 | 9/3/2026 3:59:57 PM EST | |||
| 185.00 | 6.90 | 14.60 | 10.75 | % | 0.06 | 0 | 0 | 0.69 | -0.28 | 0.01 | -0.20 | 9/3/2026 3:59:57 PM EST | |||
| 190.00 | 8.90 | 16.70 | 12.80 | % | 0.07 | 0 | 0 | 0.70 | -0.32 | 0.01 | -0.21 | 9/3/2026 3:59:57 PM EST | |||
| 195.00 | 11.60 | 19.00 | 15.30 | % | 0.08 | 0 | 0 | 0.71 | -0.35 | 0.01 | -0.21 | 9/3/2026 3:59:57 PM EST | |||
| 200.00 | 13.40 | 21.20 | 17.30 | % | 0.09 | 0 | 0 | 0.70 | -0.39 | 0.01 | -0.22 | 9/3/2026 3:59:57 PM EST | |||
| 205.00 | 16.10 | 23.40 | 19.75 | % | 0.10 | 0 | 0 | 0.69 | -0.43 | 0.01 | -0.22 | 9/3/2026 3:59:57 PM EST | |||
| 210.00 | 18.70 | 26.70 | 22.70 | % | 0.11 | 0 | 0 | 0.70 | -0.47 | 0.01 | -0.22 | 9/3/2026 3:59:57 PM EST | |||
| 215.00 | 21.50 | 29.50 | 25.50 | % | 0.12 | 0 | 0 | 0.70 | -0.50 | 0.01 | -0.22 | 9/3/2026 3:59:57 PM EST | |||
| 220.00 | 24.80 | 32.00 | 28.40 | % | 0.13 | 0 | 0 | 0.69 | -0.54 | 0.01 | -0.22 | 9/3/2026 3:59:57 PM EST | |||
| 225.00 | 28.30 | 36.10 | 32.20 | % | 0.14 | 0 | 0 | 0.71 | -0.57 | 0.01 | -0.21 | 9/3/2026 3:59:57 PM EST | |||
| 230.00 | 31.30 | 39.50 | 35.40 | % | 0.15 | 0 | 0 | 0.70 | -0.61 | 0.01 | -0.21 | 9/3/2026 3:59:57 PM EST | |||
| 235.00 | 34.90 | 43.10 | 39.00 | % | 0.17 | 0 | 0 | 0.70 | -0.64 | 0.01 | -0.20 | 9/3/2026 3:59:57 PM EST | |||
| 240.00 | 39.40 | 46.80 | 43.10 | % | 0.18 | 0 | 0 | 0.71 | -0.67 | 0.01 | -0.20 | 9/3/2026 3:59:57 PM EST | |||
| 245.00 | 42.60 | 50.70 | 46.65 | % | 0.19 | 0 | 0 | 0.70 | -0.70 | 0.01 | -0.19 | 9/3/2026 3:59:57 PM EST | |||
| 250.00 | 46.60 | 54.70 | 50.65 | % | 0.20 | 0 | 0 | 0.70 | -0.73 | 0.01 | -0.18 | 9/3/2026 3:59:57 PM EST | |||
| 255.00 | 50.70 | 58.80 | 54.75 | % | 0.21 | 0 | 0 | 0.69 | -0.75 | 0.01 | -0.17 | 9/3/2026 3:59:57 PM EST | |||
| 260.00 | 54.90 | 62.70 | 58.80 | % | 0.23 | 0 | 0 | 0.67 | -0.78 | 0.01 | -0.16 | 9/3/2026 3:59:57 PM EST | |||
| 265.00 | 59.20 | 67.00 | 63.10 | % | 0.24 | 0 | 0 | 0.87 | -0.80 | 0.01 | -0.15 | 9/3/2026 3:59:57 PM EST | |||
| 270.00 | 63.60 | 71.30 | 67.45 | % | 0.25 | 0 | 0 | 0.88 | -0.82 | 0.01 | -0.14 | 9/3/2026 3:59:57 PM EST | |||
| 275.00 | 68.10 | 75.80 | 71.95 | % | 0.26 | 0 | 0 | 0.88 | -0.84 | 0.00 | -0.13 | 9/3/2026 3:59:57 PM EST |