Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $223.60 as of 9/20/2026 10:37:16 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 | 90.20 | 97.20 | 93.70 | % | 0.72 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 135.00 | 85.20 | 92.20 | 88.70 | % | 0.66 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 140.00 | 80.30 | 87.50 | 83.90 | % | 0.60 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.03 | 9/18/2026 4:00:02 PM EST | |||
| 145.00 | 75.30 | 82.50 | 78.90 | % | 0.54 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.05 | 9/18/2026 4:00:02 PM EST | |||
| 150.00 | 70.40 | 77.70 | 74.05 | % | 0.49 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.06 | 9/18/2026 4:00:02 PM EST | |||
| 155.00 | 65.50 | 72.70 | 69.10 | % | 0.45 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.07 | 9/18/2026 4:00:02 PM EST | |||
| 160.00 | 60.60 | 67.70 | 64.15 | % | 0.40 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.09 | 9/18/2026 4:00:02 PM EST | |||
| 165.00 | 56.10 | 63.80 | 59.95 | % | 0.36 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.11 | 9/18/2026 4:00:02 PM EST | |||
| 170.00 | 51.00 | 58.50 | 54.75 | % | 0.32 | 0 | 0 | 1.11 | 0.95 | 0.00 | -0.13 | 9/18/2026 4:00:02 PM EST | |||
| 175.00 | 46.40 | 54.20 | 50.30 | % | 0.29 | 0 | 0 | 1.08 | 0.93 | 0.00 | -0.16 | 9/18/2026 4:00:02 PM EST | |||
| 180.00 | 42.20 | 49.80 | 46.00 | 41.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.04 | 0.91 | 0.00 | -0.19 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 185.00 | 36.90 | 44.60 | 40.75 | % | 0.22 | 0 | 0 | 0.94 | 0.88 | 0.00 | -0.22 | 9/18/2026 4:00:02 PM EST | |||
| 190.00 | 32.70 | 40.20 | 36.45 | % | 0.19 | 0 | 0 | 0.90 | 0.85 | 0.01 | -0.25 | 9/18/2026 4:00:02 PM EST | |||
| 195.00 | 29.50 | 37.00 | 33.25 | 33.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | 0.81 | 0.01 | -0.28 | 9/4/2026 | 9/18/2026 4:00:02 PM EST |
| 200.00 | 27.70 | 32.20 | 29.95 | 26.73 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.73 | 0.77 | 0.01 | -0.31 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 205.00 | 24.10 | 29.80 | 26.95 | 20.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.76 | 0.73 | 0.01 | -0.33 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 210.00 | 20.20 | 26.30 | 23.25 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.73 | 0.68 | 0.01 | -0.35 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 215.00 | 15.60 | 22.90 | 19.25 | 19.82 | +5.18 | +35.39% | 0.09 | 5 | 6 | 0.68 | 0.63 | 0.01 | -0.36 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 220.00 | 14.80 | 18.90 | 16.85 | 16.61 | +1.41 | +9.28% | 0.08 | 1 | 4 | 0.69 | 0.58 | 0.01 | -0.37 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 225.00 | 11.00 | 18.30 | 14.65 | 14.15 | % | 0.07 | 2 | 0 | 0.70 | 0.52 | 0.01 | -0.37 | 9/18/2026 | 9/18/2026 4:00:02 PM EST | |
| 230.00 | 7.50 | 13.90 | 10.70 | % | 0.05 | 0 | 0 | 0.62 | 0.47 | 0.01 | -0.36 | 9/18/2026 4:00:02 PM EST | |||
| 235.00 | 8.80 | 12.70 | 10.75 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.71 | 0.41 | 0.01 | -0.35 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 240.00 | 4.50 | 12.50 | 8.50 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.68 | 0.36 | 0.01 | -0.33 | 9/11/2026 | 9/18/2026 4:00:02 PM EST |
| 245.00 | 3.20 | 10.60 | 6.90 | 4.66 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.66 | 0.31 | 0.01 | -0.31 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 250.00 | 2.40 | 8.20 | 5.30 | 5.13 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.64 | 0.26 | 0.01 | -0.28 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 255.00 | 1.25 | 7.20 | 4.23 | % | 0.02 | 0 | 0 | 0.63 | 0.22 | 0.01 | -0.25 | 9/18/2026 4:00:02 PM EST | |||
| 260.00 | 2.70 | 8.40 | 5.55 | 4.00 | +1.98 | +98.02% | 0.02 | 1 | 6 | 0.77 | 0.18 | 0.01 | -0.23 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 265.00 | 1.25 | 7.10 | 4.18 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 358 | 0.72 | 0.15 | 0.01 | -0.20 | 8/31/2026 | 9/18/2026 4:00:02 PM EST |
| 270.00 | 0.10 | 6.60 | 3.35 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.65 | 0.12 | 0.01 | -0.17 | 9/15/2026 | 9/18/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 6.40 | 3.20 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.10 | 0.01 | -0.15 | 9/2/2026 | 9/18/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 6.20 | 3.10 | % | 0.01 | 0 | 0 | 1.02 | 0.08 | 0.00 | -0.13 | 9/18/2026 4:00:02 PM EST | |||
| 285.00 | 0.15 | 5.90 | 3.03 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.00 | -0.10 | 9/18/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 5.70 | 2.85 | % | 0.01 | 0 | 0 | 1.08 | 0.05 | 0.00 | -0.09 | 9/18/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 1.11 | 0.04 | 0.00 | -0.07 | 9/18/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 5.30 | 2.65 | % | 0.01 | 0 | 0 | 1.14 | 0.03 | 0.00 | -0.06 | 9/18/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.18 | 0.02 | 0.00 | -0.05 | 9/18/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 5.00 | 2.50 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.02 | 0.00 | -0.04 | 8/31/2026 | 9/18/2026 4:00:02 PM EST |
| 315.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.01 | 0.00 | -0.03 | 8/31/2026 | 9/18/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.00 | -0.02 | 9/18/2026 4:00:02 PM EST | |||
| 325.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.02 | 9/18/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.00 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 335.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 4.50 | 2.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/18/2026 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 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.91 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/18/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.03 | 9/18/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.05 | 9/18/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.06 | 9/18/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | -0.01 | 0.00 | -0.07 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.70 | 1.35 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.02 | 0.00 | -0.09 | 9/11/2026 | 9/18/2026 4:00:02 PM EST |
| 165.00 | 0.15 | 1.05 | 0.60 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | -0.03 | 0.00 | -0.11 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.19 | -0.05 | 0.00 | -0.13 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 175.00 | 0.35 | 1.30 | 0.83 | 1.28 | -0.72 | -36.00% | 0.00 | 57 | 607 | 0.65 | -0.07 | 0.00 | -0.16 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 180.00 | 0.70 | 2.75 | 1.73 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.71 | -0.09 | 0.00 | -0.19 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 185.00 | 0.10 | 5.80 | 2.95 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.69 | -0.12 | 0.00 | -0.22 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 6.50 | 3.25 | 11.29 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.97 | -0.15 | 0.01 | -0.25 | 9/14/2026 | 9/18/2026 4:00:02 PM EST |
| 195.00 | 0.50 | 5.40 | 2.95 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | -0.19 | 0.01 | -0.28 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 200.00 | 3.80 | 5.30 | 4.55 | 5.20 | -1.30 | -20.00% | 0.02 | 1 | 577 | 0.66 | -0.23 | 0.01 | -0.31 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 205.00 | 4.80 | 10.50 | 7.65 | 15.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.75 | -0.27 | 0.01 | -0.33 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 210.00 | 6.50 | 10.40 | 8.45 | 7.90 | -4.85 | -38.04% | 0.04 | 1 | 4 | 0.70 | -0.32 | 0.01 | -0.35 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 215.00 | 8.00 | 13.20 | 10.60 | 14.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.70 | -0.37 | 0.01 | -0.36 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 220.00 | 8.30 | 16.50 | 12.40 | 19.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | -0.42 | 0.01 | -0.37 | 9/10/2026 | 9/18/2026 4:00:02 PM EST |
| 225.00 | 10.50 | 17.40 | 13.95 | 22.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | -0.48 | 0.01 | -0.37 | 9/4/2026 | 9/18/2026 4:00:02 PM EST |
| 230.00 | 13.40 | 22.00 | 17.70 | 25.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.67 | -0.53 | 0.01 | -0.36 | 8/27/2026 | 9/18/2026 4:00:02 PM EST |
| 235.00 | 16.50 | 24.60 | 20.55 | 28.90 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.66 | -0.59 | 0.01 | -0.35 | 8/27/2026 | 9/18/2026 4:00:02 PM EST |
| 240.00 | 19.80 | 27.80 | 23.80 | % | 0.10 | 0 | 0 | 0.65 | -0.64 | 0.01 | -0.33 | 9/18/2026 4:00:02 PM EST | |||
| 245.00 | 23.40 | 31.30 | 27.35 | % | 0.11 | 0 | 0 | 0.64 | -0.69 | 0.01 | -0.31 | 9/18/2026 4:00:02 PM EST | |||
| 250.00 | 27.00 | 35.20 | 31.10 | % | 0.12 | 0 | 0 | 0.62 | -0.74 | 0.01 | -0.28 | 9/18/2026 4:00:02 PM EST | |||
| 255.00 | 31.20 | 38.60 | 34.90 | % | 0.14 | 0 | 0 | 0.88 | -0.78 | 0.01 | -0.25 | 9/18/2026 4:00:02 PM EST | |||
| 260.00 | 35.40 | 43.30 | 39.35 | % | 0.15 | 0 | 0 | 0.92 | -0.82 | 0.01 | -0.23 | 9/18/2026 4:00:02 PM EST | |||
| 265.00 | 39.80 | 46.30 | 43.05 | % | 0.16 | 0 | 0 | 0.87 | -0.85 | 0.01 | -0.20 | 9/18/2026 4:00:02 PM EST | |||
| 270.00 | 44.30 | 52.10 | 48.20 | % | 0.18 | 0 | 0 | 0.98 | -0.88 | 0.01 | -0.17 | 9/18/2026 4:00:02 PM EST | |||
| 275.00 | 49.00 | 56.90 | 52.95 | % | 0.19 | 0 | 0 | 1.02 | -0.90 | 0.01 | -0.15 | 9/18/2026 4:00:02 PM EST | |||
| 280.00 | 53.70 | 61.40 | 57.55 | % | 0.21 | 0 | 0 | 1.04 | -0.92 | 0.00 | -0.13 | 9/18/2026 4:00:02 PM EST | |||
| 285.00 | 58.40 | 65.20 | 61.80 | % | 0.22 | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.10 | 9/18/2026 4:00:02 PM EST | |||
| 290.00 | 63.00 | 70.70 | 66.85 | % | 0.23 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.09 | 9/18/2026 4:00:02 PM EST | |||
| 295.00 | 67.80 | 75.90 | 71.85 | % | 0.24 | 0 | 0 | 1.14 | -0.96 | 0.00 | -0.07 | 9/18/2026 4:00:02 PM EST | |||
| 300.00 | 72.70 | 79.40 | 76.05 | % | 0.25 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.06 | 9/18/2026 4:00:02 PM EST | |||
| 305.00 | 77.50 | 84.70 | 81.10 | % | 0.27 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.05 | 9/18/2026 4:00:02 PM EST | |||
| 310.00 | 82.40 | 89.50 | 85.95 | % | 0.28 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.04 | 9/18/2026 4:00:02 PM EST | |||
| 315.00 | 87.40 | 94.00 | 90.70 | % | 0.29 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.03 | 9/18/2026 4:00:02 PM EST | |||
| 320.00 | 92.30 | 99.20 | 95.75 | % | 0.30 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 9/18/2026 4:00:02 PM EST | |||
| 325.00 | 97.20 | 105.00 | 101.10 | % | 0.31 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 9/18/2026 4:00:02 PM EST | |||
| 330.00 | 102.20 | 110.20 | 106.20 | % | 0.32 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 335.00 | 107.20 | 114.60 | 110.90 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 340.00 | 112.10 | 120.20 | 116.15 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 9/18/2026 4:00:02 PM EST |