Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $222.20 as of 10/13/2026 9:16:51 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 | 89.90 | 97.90 | 93.90 | % | 0.72 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.05 | 10/13/2026 4:00:05 PM EST | |||
| 135.00 | 85.10 | 92.80 | 88.95 | % | 0.66 | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.07 | 10/13/2026 4:00:05 PM EST | |||
| 140.00 | 80.40 | 88.20 | 84.30 | % | 0.60 | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.07 | 10/13/2026 4:00:05 PM EST | |||
| 145.00 | 75.70 | 83.70 | 79.70 | % | 0.55 | 0 | 0 | 1.20 | 0.95 | 0.00 | -0.09 | 10/13/2026 4:00:05 PM EST | |||
| 150.00 | 71.10 | 79.10 | 75.10 | % | 0.50 | 0 | 0 | 1.21 | 0.93 | 0.00 | -0.09 | 10/13/2026 4:00:05 PM EST | |||
| 155.00 | 66.50 | 74.60 | 70.55 | % | 0.46 | 0 | 0 | 1.16 | 0.92 | 0.00 | -0.10 | 10/13/2026 4:00:05 PM EST | |||
| 160.00 | 62.00 | 70.20 | 66.10 | % | 0.41 | 0 | 0 | 1.12 | 0.90 | 0.00 | -0.11 | 10/13/2026 4:00:05 PM EST | |||
| 165.00 | 58.00 | 65.80 | 61.90 | % | 0.38 | 0 | 0 | 0.79 | 0.88 | 0.00 | -0.13 | 10/13/2026 4:00:05 PM EST | |||
| 170.00 | 53.40 | 61.60 | 57.50 | % | 0.34 | 0 | 0 | 0.81 | 0.86 | 0.00 | -0.15 | 10/13/2026 4:00:05 PM EST | |||
| 175.00 | 49.40 | 57.40 | 53.40 | % | 0.31 | 0 | 0 | 0.80 | 0.84 | 0.00 | -0.16 | 10/13/2026 4:00:05 PM EST | |||
| 180.00 | 45.50 | 53.30 | 49.40 | % | 0.27 | 0 | 0 | 0.80 | 0.81 | 0.00 | -0.18 | 10/13/2026 4:00:05 PM EST | |||
| 185.00 | 42.00 | 50.20 | 46.10 | % | 0.25 | 0 | 0 | 0.81 | 0.79 | 0.00 | -0.19 | 10/13/2026 4:00:05 PM EST | |||
| 190.00 | 38.30 | 45.90 | 42.10 | % | 0.22 | 0 | 0 | 0.79 | 0.76 | 0.01 | -0.20 | 10/13/2026 4:00:05 PM EST | |||
| 195.00 | 36.30 | 42.60 | 39.45 | % | 0.20 | 0 | 0 | 0.81 | 0.73 | 0.01 | -0.22 | 10/13/2026 4:00:05 PM EST | |||
| 200.00 | 33.20 | 39.50 | 36.35 | % | 0.18 | 0 | 0 | 0.81 | 0.70 | 0.01 | -0.23 | 10/13/2026 4:00:05 PM EST | |||
| 205.00 | 29.00 | 37.20 | 33.10 | % | 0.16 | 0 | 0 | 0.79 | 0.67 | 0.01 | -0.24 | 10/13/2026 4:00:05 PM EST | |||
| 210.00 | 26.20 | 32.90 | 29.55 | % | 0.14 | 0 | 0 | 0.77 | 0.63 | 0.01 | -0.25 | 10/13/2026 4:00:05 PM EST | |||
| 215.00 | 24.10 | 31.00 | 27.55 | % | 0.13 | 0 | 0 | 0.78 | 0.60 | 0.01 | -0.25 | 10/13/2026 4:00:05 PM EST | |||
| 220.00 | 21.60 | 27.90 | 24.75 | % | 0.11 | 0 | 0 | 0.77 | 0.57 | 0.01 | -0.26 | 10/13/2026 4:00:05 PM EST | |||
| 225.00 | 19.20 | 25.50 | 22.35 | 18.81 | -8.29 | -30.59% | 0.10 | 2 | 2 | 0.76 | 0.53 | 0.01 | -0.26 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 230.00 | 16.90 | 24.30 | 20.60 | 16.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.77 | 0.50 | 0.01 | -0.26 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 235.00 | 15.70 | 21.80 | 18.75 | 22.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | 0.47 | 0.01 | -0.26 | 10/9/2026 | 10/13/2026 4:00:05 PM EST |
| 240.00 | 13.00 | 19.30 | 16.15 | 13.68 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.74 | 0.43 | 0.01 | -0.26 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 245.00 | 11.20 | 18.50 | 14.85 | % | 0.06 | 0 | 0 | 0.75 | 0.40 | 0.01 | -0.25 | 10/13/2026 4:00:05 PM EST | |||
| 250.00 | 9.70 | 17.10 | 13.40 | 13.10 | +1.80 | +15.93% | 0.05 | 5 | 3 | 0.75 | 0.37 | 0.01 | -0.25 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 255.00 | 8.40 | 14.10 | 11.25 | 12.00 | +2.22 | +22.70% | 0.04 | 1 | 1 | 0.72 | 0.34 | 0.01 | -0.24 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 260.00 | 7.00 | 14.20 | 10.60 | % | 0.04 | 0 | 0 | 0.74 | 0.32 | 0.01 | -0.23 | 10/13/2026 4:00:05 PM EST | |||
| 265.00 | 6.90 | 13.20 | 10.05 | % | 0.04 | 0 | 0 | 0.76 | 0.29 | 0.01 | -0.22 | 10/13/2026 4:00:05 PM EST | |||
| 270.00 | 5.90 | 12.10 | 9.00 | % | 0.03 | 0 | 0 | 0.76 | 0.27 | 0.01 | -0.21 | 10/13/2026 4:00:05 PM EST | |||
| 275.00 | 3.80 | 10.00 | 6.90 | % | 0.03 | 0 | 0 | 0.71 | 0.24 | 0.01 | -0.20 | 10/13/2026 4:00:05 PM EST | |||
| 280.00 | 3.80 | 10.00 | 6.90 | 5.10 | -1.90 | -27.15% | 0.02 | 4 | 36 | 0.74 | 0.22 | 0.01 | -0.19 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 285.00 | 2.10 | 9.70 | 5.90 | % | 0.02 | 0 | 0 | 0.72 | 0.20 | 0.00 | -0.18 | 10/13/2026 4:00:05 PM EST | |||
| 290.00 | 2.85 | 8.30 | 5.58 | % | 0.02 | 0 | 0 | 0.74 | 0.18 | 0.00 | -0.16 | 10/13/2026 4:00:05 PM EST | |||
| 295.00 | 2.25 | 7.60 | 4.93 | % | 0.02 | 0 | 0 | 0.72 | 0.16 | 0.00 | -0.15 | 10/13/2026 4:00:05 PM EST | |||
| 300.00 | 1.70 | 7.40 | 4.55 | % | 0.02 | 0 | 0 | 0.72 | 0.14 | 0.00 | -0.14 | 10/13/2026 4:00:05 PM EST | |||
| 305.00 | 0.65 | 7.20 | 3.93 | % | 0.01 | 0 | 0 | 0.71 | 0.12 | 0.00 | -0.13 | 10/13/2026 4:00:05 PM EST | |||
| 310.00 | 0.75 | 6.90 | 3.83 | % | 0.01 | 0 | 0 | 0.73 | 0.11 | 0.00 | -0.12 | 10/13/2026 4:00:05 PM EST | |||
| 315.00 | 0.05 | 6.60 | 3.33 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.00 | -0.10 | 10/13/2026 4:00:05 PM EST | |||
| 320.00 | 0.15 | 6.40 | 3.28 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.09 | 10/13/2026 4:00:05 PM EST | |||
| 330.00 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.00 | -0.08 | 10/13/2026 4:00:05 PM EST | |||
| 340.00 | 0.20 | 4.50 | 2.35 | 4.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.05 | 0.00 | -0.06 | 10/9/2026 | 10/13/2026 4:00:05 PM EST |
| 350.00 | 0.05 | 4.30 | 2.18 | 4.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.04 | 0.00 | -0.05 | 10/9/2026 | 10/13/2026 4:00:05 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 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.05 | 10/13/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.07 | 10/13/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 1.17 | -0.04 | 0.00 | -0.07 | 10/13/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.95 | -0.05 | 0.00 | -0.09 | 10/13/2026 4:00:05 PM EST | |||
| 150.00 | 0.40 | 4.00 | 2.20 | % | 0.01 | 0 | 0 | 0.78 | -0.07 | 0.00 | -0.09 | 10/13/2026 4:00:05 PM EST | |||
| 155.00 | 0.95 | 6.20 | 3.58 | % | 0.02 | 0 | 0 | 0.85 | -0.08 | 0.00 | -0.10 | 10/13/2026 4:00:05 PM EST | |||
| 160.00 | 2.00 | 6.50 | 4.25 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.86 | -0.10 | 0.00 | -0.11 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 165.00 | 1.70 | 6.20 | 3.95 | % | 0.02 | 0 | 0 | 0.78 | -0.12 | 0.00 | -0.13 | 10/13/2026 4:00:05 PM EST | |||
| 170.00 | 2.60 | 6.00 | 4.30 | 5.34 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.75 | -0.14 | 0.00 | -0.15 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 175.00 | 3.80 | 9.20 | 6.50 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.81 | -0.16 | 0.00 | -0.16 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 180.00 | 5.10 | 10.30 | 7.70 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.81 | -0.19 | 0.00 | -0.18 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 185.00 | 4.30 | 10.30 | 7.30 | % | 0.04 | 0 | 0 | 0.72 | -0.21 | 0.00 | -0.19 | 10/13/2026 4:00:05 PM EST | |||
| 190.00 | 6.80 | 13.00 | 9.90 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.78 | -0.24 | 0.01 | -0.20 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 195.00 | 7.40 | 13.60 | 10.50 | % | 0.05 | 0 | 0 | 0.73 | -0.27 | 0.01 | -0.22 | 10/13/2026 4:00:05 PM EST | |||
| 200.00 | 10.50 | 16.60 | 13.55 | 15.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.78 | -0.30 | 0.01 | -0.23 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 205.00 | 12.10 | 18.60 | 15.35 | 15.96 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.77 | -0.33 | 0.01 | -0.24 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 210.00 | 15.40 | 20.30 | 17.85 | 18.45 | -0.81 | -4.21% | 0.09 | 1 | 1 | 0.78 | -0.37 | 0.01 | -0.25 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 215.00 | 15.70 | 23.20 | 19.45 | 19.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.75 | -0.40 | 0.01 | -0.25 | 10/8/2026 | 10/13/2026 4:00:05 PM EST |
| 220.00 | 18.60 | 25.70 | 22.15 | 21.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | -0.43 | 0.01 | -0.26 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 225.00 | 22.20 | 28.30 | 25.25 | 27.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.77 | -0.47 | 0.01 | -0.26 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 230.00 | 25.00 | 31.00 | 28.00 | 30.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -0.50 | 0.01 | -0.26 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 235.00 | 26.50 | 33.20 | 29.85 | % | 0.13 | 0 | 0 | 0.72 | -0.53 | 0.01 | -0.26 | 10/13/2026 4:00:05 PM EST | |||
| 240.00 | 31.00 | 37.30 | 34.15 | 37.16 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.75 | -0.57 | 0.01 | -0.26 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 245.00 | 34.30 | 40.20 | 37.25 | % | 0.15 | 0 | 0 | 0.75 | -0.60 | 0.01 | -0.25 | 10/13/2026 4:00:05 PM EST | |||
| 250.00 | 36.80 | 44.30 | 40.55 | % | 0.16 | 0 | 0 | 0.74 | -0.63 | 0.01 | -0.25 | 10/13/2026 4:00:05 PM EST | |||
| 255.00 | 39.90 | 47.90 | 43.90 | % | 0.17 | 0 | 0 | 0.73 | -0.66 | 0.01 | -0.24 | 10/13/2026 4:00:05 PM EST | |||
| 260.00 | 43.50 | 51.60 | 47.55 | % | 0.18 | 0 | 0 | 0.72 | -0.68 | 0.01 | -0.23 | 10/13/2026 4:00:05 PM EST | |||
| 265.00 | 47.70 | 54.30 | 51.00 | % | 0.19 | 0 | 0 | 0.70 | -0.71 | 0.01 | -0.22 | 10/13/2026 4:00:05 PM EST | |||
| 270.00 | 51.70 | 59.40 | 55.55 | % | 0.21 | 0 | 0 | 0.72 | -0.73 | 0.01 | -0.21 | 10/13/2026 4:00:05 PM EST | |||
| 275.00 | 55.70 | 63.30 | 59.50 | % | 0.22 | 0 | 0 | 0.71 | -0.76 | 0.01 | -0.20 | 10/13/2026 4:00:05 PM EST | |||
| 280.00 | 59.70 | 67.50 | 63.60 | % | 0.23 | 0 | 0 | 0.70 | -0.78 | 0.01 | -0.19 | 10/13/2026 4:00:05 PM EST | |||
| 285.00 | 63.40 | 71.70 | 67.55 | % | 0.24 | 0 | 0 | 0.66 | -0.80 | 0.00 | -0.18 | 10/13/2026 4:00:05 PM EST | |||
| 290.00 | 68.00 | 76.10 | 72.05 | % | 0.25 | 0 | 0 | 0.91 | -0.82 | 0.00 | -0.16 | 10/13/2026 4:00:05 PM EST | |||
| 295.00 | 72.10 | 80.50 | 76.30 | 82.51 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.92 | -0.84 | 0.00 | -0.15 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 300.00 | 76.80 | 84.90 | 80.85 | % | 0.27 | 0 | 0 | 0.92 | -0.86 | 0.00 | -0.14 | 10/13/2026 4:00:05 PM EST | |||
| 305.00 | 81.10 | 89.40 | 85.25 | % | 0.28 | 0 | 0 | 0.94 | -0.88 | 0.00 | -0.13 | 10/13/2026 4:00:05 PM EST | |||
| 310.00 | 85.70 | 94.00 | 89.85 | % | 0.29 | 0 | 0 | 0.95 | -0.89 | 0.00 | -0.12 | 10/13/2026 4:00:05 PM EST | |||
| 315.00 | 91.20 | 98.70 | 94.95 | % | 0.30 | 0 | 0 | 0.96 | -0.91 | 0.00 | -0.10 | 10/13/2026 4:00:05 PM EST | |||
| 320.00 | 95.10 | 103.10 | 99.10 | % | 0.31 | 0 | 0 | 0.97 | -0.92 | 0.00 | -0.09 | 10/13/2026 4:00:05 PM EST | |||
| 330.00 | 104.50 | 112.60 | 108.55 | % | 0.33 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.08 | 10/13/2026 4:00:05 PM EST | |||
| 340.00 | 114.10 | 122.20 | 118.15 | % | 0.35 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.06 | 10/13/2026 4:00:05 PM EST | |||
| 350.00 | 124.10 | 131.90 | 128.00 | % | 0.37 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.05 | 10/13/2026 4:00:05 PM EST |