Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $179.08 as of 10/27/2026 5:19:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 82.60 | 89.40 | 86.00 | % | 0.82 | 0 | 0 | 1.43 | 0.97 | 0.00 | -0.06 | 10/27/2026 4:00:00 PM EST | |||
| 110.00 | 76.50 | 84.70 | 80.60 | % | 0.73 | 0 | 0 | 1.36 | 0.96 | 0.00 | -0.07 | 10/27/2026 4:00:00 PM EST | |||
| 115.00 | 72.00 | 80.50 | 76.25 | % | 0.66 | 0 | 0 | 1.34 | 0.95 | 0.00 | -0.07 | 10/27/2026 4:00:00 PM EST | |||
| 120.00 | 67.40 | 76.00 | 71.70 | % | 0.60 | 0 | 0 | 1.28 | 0.94 | 0.00 | -0.08 | 10/27/2026 4:00:00 PM EST | |||
| 125.00 | 63.00 | 71.20 | 67.10 | % | 0.54 | 0 | 0 | 1.21 | 0.92 | 0.00 | -0.10 | 10/27/2026 4:00:00 PM EST | |||
| 130.00 | 59.00 | 67.20 | 63.10 | % | 0.49 | 0 | 0 | 1.19 | 0.91 | 0.00 | -0.11 | 10/27/2026 4:00:00 PM EST | |||
| 135.00 | 54.40 | 63.00 | 58.70 | % | 0.43 | 0 | 0 | 1.16 | 0.89 | 0.00 | -0.12 | 10/27/2026 4:00:00 PM EST | |||
| 140.00 | 50.40 | 59.00 | 54.70 | % | 0.39 | 0 | 0 | 0.80 | 0.87 | 0.00 | -0.14 | 10/27/2026 4:00:00 PM EST | |||
| 145.00 | 46.40 | 53.80 | 50.10 | % | 0.35 | 0 | 0 | 0.78 | 0.84 | 0.00 | -0.15 | 10/27/2026 4:00:00 PM EST | |||
| 150.00 | 43.00 | 50.30 | 46.65 | % | 0.31 | 0 | 0 | 0.80 | 0.82 | 0.00 | -0.16 | 10/27/2026 4:00:00 PM EST | |||
| 155.00 | 39.00 | 46.90 | 42.95 | % | 0.28 | 0 | 0 | 0.80 | 0.79 | 0.00 | -0.18 | 10/27/2026 4:00:00 PM EST | |||
| 160.00 | 35.60 | 43.20 | 39.40 | % | 0.25 | 0 | 0 | 0.80 | 0.76 | 0.01 | -0.19 | 10/27/2026 4:00:00 PM EST | |||
| 165.00 | 32.20 | 40.20 | 36.20 | 25.40 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.80 | 0.73 | 0.01 | -0.20 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 29.10 | 38.00 | 33.55 | 28.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.81 | 0.70 | 0.01 | -0.21 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 27.20 | 34.90 | 31.05 | 28.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | 0.66 | 0.01 | -0.22 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 24.00 | 31.10 | 27.55 | 25.67 | +1.17 | +4.78% | 0.15 | 20 | 30 | 0.80 | 0.63 | 0.01 | -0.22 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 21.40 | 29.70 | 25.55 | 23.27 | +0.25 | +1.09% | 0.14 | 20 | 123 | 0.81 | 0.60 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 19.80 | 24.70 | 22.25 | 20.46 | +1.66 | +8.83% | 0.12 | 5 | 4 | 0.78 | 0.56 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 18.60 | 24.80 | 21.70 | 17.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.83 | 0.53 | 0.01 | -0.23 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 15.70 | 20.80 | 18.25 | 17.30 | +1.10 | +6.79% | 0.09 | 3 | 28 | 0.78 | 0.50 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 12.60 | 17.30 | 14.95 | 16.00 | +5.35 | +50.24% | 0.07 | 1 | 110 | 0.78 | 0.43 | 0.01 | -0.22 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 9.70 | 14.90 | 12.30 | 12.16 | +5.66 | +87.08% | 0.06 | 5 | 22 | 0.79 | 0.37 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 230.00 | 7.40 | 12.20 | 9.80 | 9.90 | +1.90 | +23.75% | 0.04 | 5 | 18 | 0.79 | 0.31 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 240.00 | 7.00 | 8.70 | 7.85 | 8.00 | +1.60 | +25.00% | 0.03 | 2 | 32 | 0.79 | 0.26 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 250.00 | 3.40 | 8.00 | 5.70 | 5.16 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.75 | 0.21 | 0.01 | -0.15 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 260.00 | 3.80 | 6.30 | 5.05 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.79 | 0.17 | 0.00 | -0.13 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 270.00 | 2.80 | 4.30 | 3.55 | 2.80 | -2.00 | -41.67% | 0.01 | 1 | 1 | 0.76 | 0.14 | 0.00 | -0.12 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 280.00 | 1.25 | 3.60 | 2.43 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.73 | 0.11 | 0.00 | -0.10 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 290.00 | 1.15 | 3.20 | 2.18 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.09 | 0.00 | -0.08 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 300.00 | 0.75 | 2.65 | 1.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | 0.07 | 0.00 | -0.07 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 310.00 | 0.30 | 2.60 | 1.45 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.06 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 320.00 | 0.15 | 1.90 | 1.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.05 | 0.00 | -0.05 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.04 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.15 | 2.45 | 1.30 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.06 | 10/27/2026 4:00:00 PM EST | |||
| 110.00 | 0.25 | 2.70 | 1.48 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.07 | 10/27/2026 4:00:00 PM EST | |||
| 115.00 | 0.75 | 3.20 | 1.98 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.94 | -0.05 | 0.00 | -0.07 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 1.20 | 3.90 | 2.55 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.94 | -0.06 | 0.00 | -0.08 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 1.20 | 4.80 | 3.00 | % | 0.02 | 0 | 0 | 0.91 | -0.08 | 0.00 | -0.10 | 10/27/2026 4:00:00 PM EST | |||
| 130.00 | 2.25 | 4.70 | 3.48 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.89 | -0.09 | 0.00 | -0.11 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 3.10 | 5.90 | 4.50 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.90 | -0.11 | 0.00 | -0.12 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 3.30 | 5.60 | 4.45 | 4.76 | -1.45 | -23.35% | 0.03 | 3 | 12 | 0.83 | -0.13 | 0.00 | -0.14 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 5.40 | 7.70 | 6.55 | 5.68 | -1.68 | -22.83% | 0.05 | 4 | 10 | 0.89 | -0.16 | 0.00 | -0.15 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 6.50 | 9.20 | 7.85 | 13.15 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.89 | -0.18 | 0.00 | -0.16 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 7.30 | 8.90 | 8.10 | 9.20 | -5.90 | -39.08% | 0.05 | 7 | 15 | 0.82 | -0.21 | 0.00 | -0.18 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 7.80 | 12.30 | 10.05 | 11.14 | -0.86 | -7.17% | 0.06 | 1 | 8 | 0.84 | -0.24 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 9.50 | 12.20 | 10.85 | 11.70 | -6.80 | -36.76% | 0.07 | 5 | 1 | 0.80 | -0.27 | 0.01 | -0.20 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 13.00 | 16.10 | 14.55 | 21.76 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.87 | -0.30 | 0.01 | -0.21 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 13.50 | 18.30 | 15.90 | 21.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.83 | -0.34 | 0.01 | -0.22 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 14.70 | 21.40 | 18.05 | 21.10 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.82 | -0.37 | 0.01 | -0.22 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 16.80 | 22.90 | 19.85 | 23.70 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.80 | -0.40 | 0.01 | -0.23 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 19.70 | 27.20 | 23.45 | 34.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.83 | -0.44 | 0.01 | -0.23 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 22.40 | 29.90 | 26.15 | 30.29 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.82 | -0.47 | 0.01 | -0.23 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 26.10 | 31.80 | 28.95 | 40.47 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.81 | -0.50 | 0.01 | -0.23 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 30.90 | 39.60 | 35.25 | 50.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.81 | -0.57 | 0.01 | -0.22 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 39.40 | 46.60 | 43.00 | 45.01 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.83 | -0.63 | 0.01 | -0.21 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 230.00 | 46.30 | 51.70 | 49.00 | 43.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.77 | -0.69 | 0.01 | -0.19 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 240.00 | 55.30 | 62.00 | 58.65 | % | 0.24 | 0 | 0 | 0.83 | -0.74 | 0.01 | -0.17 | 10/27/2026 4:00:00 PM EST | |||
| 250.00 | 63.40 | 68.60 | 66.00 | 70.16 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.78 | -0.79 | 0.01 | -0.15 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 260.00 | 70.80 | 79.00 | 74.90 | % | 0.29 | 0 | 0 | 0.98 | -0.83 | 0.00 | -0.13 | 10/27/2026 4:00:00 PM EST | |||
| 270.00 | 79.60 | 87.00 | 83.30 | % | 0.31 | 0 | 0 | 0.95 | -0.86 | 0.00 | -0.12 | 10/27/2026 4:00:00 PM EST | |||
| 280.00 | 88.80 | 95.70 | 92.25 | % | 0.33 | 0 | 0 | 0.94 | -0.89 | 0.00 | -0.10 | 10/27/2026 4:00:00 PM EST | |||
| 290.00 | 98.50 | 106.80 | 102.65 | % | 0.35 | 0 | 0 | 1.05 | -0.91 | 0.00 | -0.08 | 10/27/2026 4:00:00 PM EST | |||
| 300.00 | 109.40 | 116.00 | 112.70 | % | 0.38 | 0 | 0 | 1.08 | -0.93 | 0.00 | -0.07 | 10/27/2026 4:00:00 PM EST | |||
| 310.00 | 117.70 | 125.90 | 121.80 | % | 0.39 | 0 | 0 | 1.10 | -0.94 | 0.00 | -0.06 | 10/27/2026 4:00:00 PM EST | |||
| 320.00 | 127.50 | 135.60 | 131.55 | % | 0.41 | 0 | 0 | 1.13 | -0.95 | 0.00 | -0.05 | 10/27/2026 4:00:00 PM EST | |||
| 330.00 | 137.30 | 145.50 | 141.40 | % | 0.43 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.04 | 10/27/2026 4:00:00 PM EST |