Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $208.07 as of 9/11/2026 1:41:07 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 | 79.00 | 84.70 | 81.85 | % | 0.63 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.05 | 9/11/2026 1:58:59 PM EST | |||
| 135.00 | 74.10 | 80.00 | 77.05 | % | 0.57 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.07 | 9/11/2026 1:58:59 PM EST | |||
| 140.00 | 69.40 | 74.90 | 72.15 | % | 0.52 | 0 | 0 | 0.96 | 0.94 | 0.00 | -0.08 | 9/11/2026 1:58:59 PM EST | |||
| 145.00 | 65.00 | 70.30 | 67.65 | % | 0.47 | 0 | 0 | 0.98 | 0.92 | 0.00 | -0.09 | 9/11/2026 1:58:59 PM EST | |||
| 150.00 | 60.30 | 66.30 | 63.30 | % | 0.42 | 0 | 0 | 0.98 | 0.90 | 0.00 | -0.10 | 9/11/2026 1:58:59 PM EST | |||
| 155.00 | 56.10 | 62.00 | 59.05 | % | 0.38 | 0 | 0 | 0.73 | 0.89 | 0.00 | -0.11 | 9/11/2026 1:58:59 PM EST | |||
| 160.00 | 51.90 | 57.60 | 54.75 | % | 0.34 | 0 | 0 | 0.74 | 0.87 | 0.00 | -0.13 | 9/11/2026 1:58:59 PM EST | |||
| 165.00 | 48.50 | 53.80 | 51.15 | % | 0.31 | 0 | 0 | 0.77 | 0.84 | 0.00 | -0.14 | 9/11/2026 1:58:59 PM EST | |||
| 170.00 | 43.80 | 49.90 | 46.85 | % | 0.28 | 0 | 0 | 0.74 | 0.82 | 0.00 | -0.15 | 9/11/2026 1:58:59 PM EST | |||
| 175.00 | 40.10 | 46.20 | 43.15 | % | 0.25 | 0 | 0 | 0.74 | 0.79 | 0.01 | -0.16 | 9/11/2026 1:58:59 PM EST | |||
| 180.00 | 36.50 | 42.70 | 39.60 | % | 0.22 | 0 | 0 | 0.73 | 0.76 | 0.01 | -0.18 | 9/11/2026 1:58:59 PM EST | |||
| 185.00 | 33.20 | 39.50 | 36.35 | % | 0.20 | 0 | 0 | 0.73 | 0.73 | 0.01 | -0.19 | 9/11/2026 1:58:59 PM EST | |||
| 190.00 | 30.00 | 36.20 | 33.10 | % | 0.17 | 0 | 0 | 0.73 | 0.70 | 0.01 | -0.20 | 9/11/2026 1:58:59 PM EST | |||
| 195.00 | 27.10 | 33.10 | 30.10 | % | 0.15 | 0 | 0 | 0.72 | 0.66 | 0.01 | -0.21 | 9/11/2026 1:58:59 PM EST | |||
| 200.00 | 24.50 | 30.30 | 27.40 | % | 0.14 | 0 | 0 | 0.72 | 0.63 | 0.01 | -0.21 | 9/11/2026 1:58:59 PM EST | |||
| 205.00 | 22.10 | 27.50 | 24.80 | % | 0.12 | 0 | 0 | 0.72 | 0.59 | 0.01 | -0.22 | 9/11/2026 1:58:59 PM EST | |||
| 210.00 | 19.80 | 25.10 | 22.45 | % | 0.11 | 0 | 0 | 0.72 | 0.56 | 0.01 | -0.22 | 9/11/2026 1:58:59 PM EST | |||
| 215.00 | 17.60 | 22.80 | 20.20 | % | 0.09 | 0 | 0 | 0.72 | 0.52 | 0.01 | -0.23 | 9/11/2026 1:58:59 PM EST | |||
| 220.00 | 15.70 | 20.70 | 18.20 | % | 0.08 | 0 | 0 | 0.72 | 0.49 | 0.01 | -0.23 | 9/11/2026 1:58:59 PM EST | |||
| 225.00 | 13.80 | 18.90 | 16.35 | % | 0.07 | 0 | 0 | 0.71 | 0.45 | 0.01 | -0.22 | 9/11/2026 1:58:59 PM EST | |||
| 230.00 | 11.50 | 17.30 | 14.40 | % | 0.06 | 0 | 0 | 0.70 | 0.42 | 0.01 | -0.22 | 9/11/2026 1:58:59 PM EST | |||
| 235.00 | 10.60 | 15.80 | 13.20 | % | 0.06 | 0 | 0 | 0.71 | 0.39 | 0.01 | -0.22 | 9/11/2026 1:58:59 PM EST | |||
| 240.00 | 8.30 | 14.40 | 11.35 | % | 0.05 | 0 | 0 | 0.70 | 0.36 | 0.01 | -0.21 | 9/11/2026 1:58:59 PM EST | |||
| 245.00 | 7.00 | 13.30 | 10.15 | % | 0.04 | 0 | 0 | 0.70 | 0.33 | 0.01 | -0.20 | 9/11/2026 1:58:59 PM EST | |||
| 250.00 | 6.00 | 12.30 | 9.15 | % | 0.04 | 0 | 0 | 0.70 | 0.30 | 0.01 | -0.20 | 9/11/2026 1:58:59 PM EST | |||
| 255.00 | 6.10 | 11.40 | 8.75 | % | 0.03 | 0 | 0 | 0.73 | 0.27 | 0.01 | -0.19 | 9/11/2026 1:58:59 PM EST | |||
| 260.00 | 3.80 | 10.60 | 7.20 | % | 0.03 | 0 | 0 | 0.70 | 0.25 | 0.01 | -0.18 | 9/11/2026 1:58:59 PM EST | |||
| 265.00 | 2.80 | 10.00 | 6.40 | % | 0.02 | 0 | 0 | 0.69 | 0.23 | 0.01 | -0.17 | 9/11/2026 1:58:59 PM EST | |||
| 270.00 | 2.15 | 9.30 | 5.73 | % | 0.02 | 0 | 0 | 0.69 | 0.21 | 0.01 | -0.16 | 9/11/2026 1:58:59 PM EST | |||
| 275.00 | 1.35 | 9.00 | 5.18 | % | 0.02 | 0 | 0 | 0.69 | 0.19 | 0.00 | -0.16 | 9/11/2026 1:58:59 PM EST | |||
| 280.00 | 1.00 | 8.70 | 4.85 | % | 0.02 | 0 | 0 | 0.69 | 0.17 | 0.00 | -0.15 | 9/11/2026 1:58:59 PM EST | |||
| 285.00 | 2.00 | 8.50 | 5.25 | % | 0.02 | 0 | 0 | 0.76 | 0.16 | 0.00 | -0.14 | 9/11/2026 1:58:59 PM EST | |||
| 290.00 | 1.00 | 8.30 | 4.65 | % | 0.02 | 0 | 0 | 0.74 | 0.14 | 0.00 | -0.13 | 9/11/2026 1:58:59 PM EST | |||
| 295.00 | 1.40 | 8.10 | 4.75 | % | 0.02 | 0 | 0 | 0.78 | 0.13 | 0.00 | -0.12 | 9/11/2026 1:58:59 PM EST | |||
| 300.00 | 0.40 | 8.00 | 4.20 | % | 0.01 | 0 | 0 | 0.74 | 0.12 | 0.00 | -0.12 | 9/11/2026 1:58:59 PM EST | |||
| 305.00 | 0.60 | 7.80 | 4.20 | % | 0.01 | 0 | 0 | 0.77 | 0.11 | 0.00 | -0.11 | 9/11/2026 1:58:59 PM EST | |||
| 310.00 | 0.40 | 7.70 | 4.05 | % | 0.01 | 0 | 0 | 0.77 | 0.10 | 0.00 | -0.10 | 9/11/2026 1:58:59 PM EST | |||
| 315.00 | 0.20 | 7.60 | 3.90 | % | 0.01 | 0 | 0 | 0.77 | 0.09 | 0.00 | -0.10 | 9/11/2026 1:58:59 PM EST | |||
| 320.00 | 0.40 | 4.40 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.09 | 0.00 | -0.09 | 9/11/2026 1:58:59 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 | 0.20 | 1.60 | 0.90 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.05 | 9/11/2026 1:58:59 PM EST | |||
| 135.00 | 0.00 | 7.10 | 3.55 | % | 0.03 | 0 | 0 | 1.29 | -0.04 | 0.00 | -0.07 | 9/11/2026 1:58:59 PM EST | |||
| 140.00 | 0.00 | 7.30 | 3.65 | % | 0.03 | 0 | 0 | 1.22 | -0.06 | 0.00 | -0.08 | 9/11/2026 1:58:59 PM EST | |||
| 145.00 | 0.20 | 7.50 | 3.85 | % | 0.03 | 0 | 0 | 0.82 | -0.08 | 0.00 | -0.09 | 9/11/2026 1:58:59 PM EST | |||
| 150.00 | 0.80 | 7.70 | 4.25 | % | 0.03 | 0 | 0 | 0.83 | -0.10 | 0.00 | -0.10 | 9/11/2026 1:58:59 PM EST | |||
| 155.00 | 1.40 | 8.00 | 4.70 | % | 0.03 | 0 | 0 | 0.81 | -0.11 | 0.00 | -0.11 | 9/11/2026 1:58:59 PM EST | |||
| 160.00 | 2.20 | 8.40 | 5.30 | % | 0.03 | 0 | 0 | 0.80 | -0.13 | 0.00 | -0.13 | 9/11/2026 1:58:59 PM EST | |||
| 165.00 | 3.20 | 6.50 | 4.85 | 4.48 | % | 0.03 | 2 | 0 | 0.72 | -0.16 | 0.00 | -0.14 | 9/11/2026 | 9/11/2026 1:58:59 PM EST | |
| 170.00 | 4.20 | 9.30 | 6.75 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.76 | -0.18 | 0.00 | -0.15 | 9/10/2026 | 9/11/2026 1:58:59 PM EST |
| 175.00 | 4.70 | 10.60 | 7.65 | % | 0.04 | 0 | 0 | 0.74 | -0.21 | 0.01 | -0.16 | 9/11/2026 1:58:59 PM EST | |||
| 180.00 | 4.50 | 12.00 | 8.25 | % | 0.05 | 0 | 0 | 0.70 | -0.24 | 0.01 | -0.18 | 9/11/2026 1:58:59 PM EST | |||
| 185.00 | 8.10 | 13.60 | 10.85 | % | 0.06 | 0 | 0 | 0.74 | -0.27 | 0.01 | -0.19 | 9/11/2026 1:58:59 PM EST | |||
| 190.00 | 8.70 | 15.40 | 12.05 | % | 0.06 | 0 | 0 | 0.71 | -0.30 | 0.01 | -0.20 | 9/11/2026 1:58:59 PM EST | |||
| 195.00 | 11.00 | 17.50 | 14.25 | % | 0.07 | 0 | 0 | 0.72 | -0.34 | 0.01 | -0.21 | 9/11/2026 1:58:59 PM EST | |||
| 200.00 | 13.50 | 18.70 | 16.10 | 15.57 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | -0.37 | 0.01 | -0.21 | 9/10/2026 | 9/11/2026 1:58:59 PM EST |
| 205.00 | 15.90 | 22.00 | 18.95 | % | 0.09 | 0 | 0 | 0.72 | -0.41 | 0.01 | -0.22 | 9/11/2026 1:58:59 PM EST | |||
| 210.00 | 20.10 | 22.10 | 21.10 | 21.25 | % | 0.10 | 2 | 0 | 0.71 | -0.44 | 0.01 | -0.22 | 9/11/2026 | 9/11/2026 1:58:59 PM EST | |
| 215.00 | 21.00 | 26.90 | 23.95 | % | 0.11 | 0 | 0 | 0.71 | -0.48 | 0.01 | -0.23 | 9/11/2026 1:58:59 PM EST | |||
| 220.00 | 24.00 | 29.80 | 26.90 | 26.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | -0.51 | 0.01 | -0.23 | 9/10/2026 | 9/11/2026 1:58:59 PM EST |
| 225.00 | 27.10 | 32.70 | 29.90 | % | 0.13 | 0 | 0 | 0.70 | -0.55 | 0.01 | -0.22 | 9/11/2026 1:58:59 PM EST | |||
| 230.00 | 31.00 | 35.80 | 33.40 | % | 0.15 | 0 | 0 | 0.71 | -0.58 | 0.01 | -0.22 | 9/11/2026 1:58:59 PM EST | |||
| 235.00 | 34.00 | 39.30 | 36.65 | % | 0.16 | 0 | 0 | 0.70 | -0.61 | 0.01 | -0.22 | 9/11/2026 1:58:59 PM EST | |||
| 240.00 | 38.00 | 42.80 | 40.40 | % | 0.17 | 0 | 0 | 0.71 | -0.64 | 0.01 | -0.21 | 9/11/2026 1:58:59 PM EST | |||
| 245.00 | 41.50 | 46.40 | 43.95 | % | 0.18 | 0 | 0 | 0.70 | -0.67 | 0.01 | -0.20 | 9/11/2026 1:58:59 PM EST | |||
| 250.00 | 45.20 | 50.60 | 47.90 | % | 0.19 | 0 | 0 | 0.70 | -0.70 | 0.01 | -0.20 | 9/11/2026 1:58:59 PM EST | |||
| 255.00 | 49.20 | 54.90 | 52.05 | % | 0.20 | 0 | 0 | 0.71 | -0.73 | 0.01 | -0.19 | 9/11/2026 1:58:59 PM EST | |||
| 260.00 | 53.20 | 59.00 | 56.10 | % | 0.22 | 0 | 0 | 0.71 | -0.75 | 0.01 | -0.18 | 9/11/2026 1:58:59 PM EST | |||
| 265.00 | 57.40 | 63.10 | 60.25 | % | 0.23 | 0 | 0 | 0.71 | -0.77 | 0.01 | -0.17 | 9/11/2026 1:58:59 PM EST | |||
| 270.00 | 61.50 | 67.70 | 64.60 | % | 0.24 | 0 | 0 | 0.71 | -0.79 | 0.01 | -0.16 | 9/11/2026 1:58:59 PM EST | |||
| 275.00 | 65.70 | 71.90 | 68.80 | % | 0.25 | 0 | 0 | 0.69 | -0.81 | 0.00 | -0.16 | 9/11/2026 1:58:59 PM EST | |||
| 280.00 | 70.10 | 76.60 | 73.35 | % | 0.26 | 0 | 0 | 0.69 | -0.83 | 0.00 | -0.15 | 9/11/2026 1:58:59 PM EST | |||
| 285.00 | 74.30 | 81.00 | 77.65 | % | 0.27 | 0 | 0 | 0.89 | -0.84 | 0.00 | -0.14 | 9/11/2026 1:58:59 PM EST | |||
| 290.00 | 79.00 | 85.50 | 82.25 | % | 0.28 | 0 | 0 | 0.89 | -0.86 | 0.00 | -0.13 | 9/11/2026 1:58:59 PM EST | |||
| 295.00 | 83.50 | 89.50 | 86.50 | % | 0.29 | 0 | 0 | 0.88 | -0.87 | 0.00 | -0.12 | 9/11/2026 1:58:59 PM EST | |||
| 300.00 | 88.20 | 94.10 | 91.15 | % | 0.30 | 0 | 0 | 0.89 | -0.88 | 0.00 | -0.12 | 9/11/2026 1:58:59 PM EST | |||
| 305.00 | 93.00 | 99.00 | 96.00 | % | 0.31 | 0 | 0 | 0.91 | -0.89 | 0.00 | -0.11 | 9/11/2026 1:58:59 PM EST | |||
| 310.00 | 98.00 | 104.60 | 101.30 | % | 0.33 | 0 | 0 | 0.96 | -0.90 | 0.00 | -0.10 | 9/11/2026 1:58:59 PM EST | |||
| 315.00 | 102.50 | 109.40 | 105.95 | % | 0.34 | 0 | 0 | 0.98 | -0.91 | 0.00 | -0.10 | 9/11/2026 1:58:59 PM EST | |||
| 320.00 | 107.30 | 113.30 | 110.30 | % | 0.34 | 0 | 0 | 0.95 | -0.91 | 0.00 | -0.09 | 9/11/2026 1:58:59 PM EST |