Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $155.53 as of 11/12/2026 6:09:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 65.60 | 72.60 | 69.10 | % | 0.77 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 95.00 | 60.70 | 67.10 | 63.90 | % | 0.67 | 0 | 0 | 1.34 | 0.96 | 0.00 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 100.00 | 56.40 | 63.60 | 60.00 | % | 0.60 | 0 | 0 | 1.37 | 0.94 | 0.00 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 105.00 | 52.10 | 59.00 | 55.55 | % | 0.53 | 0 | 0 | 1.29 | 0.92 | 0.00 | -0.09 | 11/12/2026 4:00:05 PM EST | |||
| 110.00 | 48.30 | 53.90 | 51.10 | % | 0.46 | 0 | 0 | 0.81 | 0.90 | 0.00 | -0.10 | 11/12/2026 4:00:05 PM EST | |||
| 115.00 | 44.10 | 49.70 | 46.90 | % | 0.41 | 0 | 0 | 0.83 | 0.88 | 0.00 | -0.12 | 11/12/2026 4:00:05 PM EST | |||
| 120.00 | 39.30 | 45.70 | 42.50 | % | 0.35 | 0 | 0 | 0.79 | 0.85 | 0.00 | -0.13 | 11/12/2026 4:00:05 PM EST | |||
| 125.00 | 36.40 | 41.90 | 39.15 | % | 0.31 | 0 | 0 | 0.84 | 0.82 | 0.01 | -0.15 | 11/12/2026 4:00:05 PM EST | |||
| 130.00 | 33.00 | 38.20 | 35.60 | % | 0.27 | 0 | 0 | 0.84 | 0.79 | 0.01 | -0.16 | 11/12/2026 4:00:05 PM EST | |||
| 135.00 | 29.60 | 34.80 | 32.20 | % | 0.24 | 0 | 0 | 0.84 | 0.75 | 0.01 | -0.17 | 11/12/2026 4:00:05 PM EST | |||
| 140.00 | 25.60 | 31.50 | 28.55 | % | 0.20 | 0 | 0 | 0.81 | 0.71 | 0.01 | -0.19 | 11/12/2026 4:00:05 PM EST | |||
| 145.00 | 23.80 | 28.60 | 26.20 | % | 0.18 | 0 | 0 | 0.83 | 0.68 | 0.01 | -0.19 | 11/12/2026 4:00:05 PM EST | |||
| 150.00 | 19.00 | 25.90 | 22.45 | % | 0.15 | 0 | 0 | 0.78 | 0.64 | 0.01 | -0.20 | 11/12/2026 4:00:05 PM EST | |||
| 155.00 | 16.50 | 23.50 | 20.00 | % | 0.13 | 0 | 0 | 0.78 | 0.60 | 0.01 | -0.20 | 11/12/2026 4:00:05 PM EST | |||
| 160.00 | 16.00 | 21.30 | 18.65 | % | 0.12 | 0 | 0 | 0.82 | 0.55 | 0.01 | -0.21 | 11/12/2026 4:00:05 PM EST | |||
| 165.00 | 13.70 | 19.20 | 16.45 | % | 0.10 | 0 | 0 | 0.82 | 0.51 | 0.01 | -0.20 | 11/12/2026 4:00:05 PM EST | |||
| 170.00 | 11.60 | 17.50 | 14.55 | % | 0.09 | 0 | 0 | 0.81 | 0.47 | 0.01 | -0.20 | 11/12/2026 4:00:05 PM EST | |||
| 175.00 | 9.70 | 15.10 | 12.40 | % | 0.07 | 0 | 0 | 0.79 | 0.43 | 0.01 | -0.20 | 11/12/2026 4:00:05 PM EST | |||
| 180.00 | 8.80 | 13.40 | 11.10 | % | 0.06 | 0 | 0 | 0.80 | 0.40 | 0.01 | -0.19 | 11/12/2026 4:00:05 PM EST | |||
| 185.00 | 6.40 | 13.00 | 9.70 | % | 0.05 | 0 | 0 | 0.79 | 0.36 | 0.01 | -0.18 | 11/12/2026 4:00:05 PM EST | |||
| 190.00 | 5.20 | 10.50 | 7.85 | % | 0.04 | 0 | 0 | 0.76 | 0.32 | 0.01 | -0.17 | 11/12/2026 4:00:05 PM EST | |||
| 195.00 | 3.90 | 9.40 | 6.65 | % | 0.03 | 0 | 0 | 0.75 | 0.29 | 0.01 | -0.16 | 11/12/2026 4:00:05 PM EST | |||
| 200.00 | 3.50 | 7.60 | 5.55 | % | 0.03 | 0 | 0 | 0.74 | 0.26 | 0.01 | -0.15 | 11/12/2026 4:00:05 PM EST | |||
| 205.00 | 3.70 | 8.20 | 5.95 | % | 0.03 | 0 | 0 | 0.80 | 0.23 | 0.01 | -0.14 | 11/12/2026 4:00:05 PM EST | |||
| 210.00 | 1.15 | 7.90 | 4.53 | % | 0.02 | 0 | 0 | 0.74 | 0.20 | 0.01 | -0.13 | 11/12/2026 4:00:05 PM EST | |||
| 215.00 | 0.60 | 7.40 | 4.00 | % | 0.02 | 0 | 0 | 0.73 | 0.18 | 0.01 | -0.12 | 11/12/2026 4:00:05 PM EST | |||
| 220.00 | 0.75 | 4.90 | 2.83 | % | 0.01 | 0 | 0 | 0.70 | 0.15 | 0.01 | -0.11 | 11/12/2026 4:00:05 PM EST | |||
| 225.00 | 0.10 | 5.10 | 2.60 | % | 0.01 | 0 | 0 | 0.66 | 0.13 | 0.00 | -0.10 | 11/12/2026 4:00:05 PM EST | |||
| 230.00 | 0.10 | 3.70 | 1.90 | % | 0.01 | 0 | 0 | 0.64 | 0.12 | 0.00 | -0.09 | 11/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.48 | -0.03 | 0.00 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 95.00 | 0.05 | 4.90 | 2.48 | % | 0.03 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 100.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 0.89 | -0.06 | 0.00 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 105.00 | 0.25 | 4.90 | 2.58 | % | 0.02 | 0 | 0 | 0.87 | -0.08 | 0.00 | -0.09 | 11/12/2026 4:00:05 PM EST | |||
| 110.00 | 1.60 | 7.00 | 4.30 | % | 0.04 | 0 | 0 | 1.00 | -0.10 | 0.00 | -0.10 | 11/12/2026 4:00:05 PM EST | |||
| 115.00 | 1.80 | 7.80 | 4.80 | % | 0.04 | 0 | 0 | 0.95 | -0.12 | 0.00 | -0.12 | 11/12/2026 4:00:05 PM EST | |||
| 120.00 | 2.80 | 6.50 | 4.65 | % | 0.04 | 0 | 0 | 0.87 | -0.15 | 0.00 | -0.13 | 11/12/2026 4:00:05 PM EST | |||
| 125.00 | 3.70 | 9.70 | 6.70 | % | 0.05 | 0 | 0 | 0.92 | -0.18 | 0.01 | -0.15 | 11/12/2026 4:00:05 PM EST | |||
| 130.00 | 5.90 | 8.20 | 7.05 | % | 0.05 | 0 | 0 | 0.85 | -0.21 | 0.01 | -0.16 | 11/12/2026 4:00:05 PM EST | |||
| 135.00 | 6.70 | 12.00 | 9.35 | % | 0.07 | 0 | 0 | 0.89 | -0.25 | 0.01 | -0.17 | 11/12/2026 4:00:05 PM EST | |||
| 140.00 | 8.40 | 13.70 | 11.05 | % | 0.08 | 0 | 0 | 0.88 | -0.29 | 0.01 | -0.19 | 11/12/2026 4:00:05 PM EST | |||
| 145.00 | 10.60 | 15.40 | 13.00 | 14.00 | % | 0.09 | 1 | 0 | 0.87 | -0.32 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 150.00 | 12.40 | 17.50 | 14.95 | % | 0.10 | 0 | 0 | 0.85 | -0.36 | 0.01 | -0.20 | 11/12/2026 4:00:05 PM EST | |||
| 155.00 | 13.80 | 19.70 | 16.75 | % | 0.11 | 0 | 0 | 0.82 | -0.40 | 0.01 | -0.20 | 11/12/2026 4:00:05 PM EST | |||
| 160.00 | 16.70 | 23.70 | 20.20 | % | 0.13 | 0 | 0 | 0.86 | -0.45 | 0.01 | -0.21 | 11/12/2026 4:00:05 PM EST | |||
| 165.00 | 19.20 | 25.30 | 22.25 | % | 0.13 | 0 | 0 | 0.82 | -0.49 | 0.01 | -0.20 | 11/12/2026 4:00:05 PM EST | |||
| 170.00 | 22.30 | 29.70 | 26.00 | % | 0.15 | 0 | 0 | 0.85 | -0.53 | 0.01 | -0.20 | 11/12/2026 4:00:05 PM EST | |||
| 175.00 | 25.70 | 30.90 | 28.30 | % | 0.16 | 0 | 0 | 0.81 | -0.57 | 0.01 | -0.20 | 11/12/2026 4:00:05 PM EST | |||
| 180.00 | 29.20 | 34.90 | 32.05 | % | 0.18 | 0 | 0 | 0.82 | -0.60 | 0.01 | -0.19 | 11/12/2026 4:00:05 PM EST | |||
| 185.00 | 32.00 | 40.00 | 36.00 | % | 0.19 | 0 | 0 | 0.83 | -0.64 | 0.01 | -0.18 | 11/12/2026 4:00:05 PM EST | |||
| 190.00 | 36.70 | 43.00 | 39.85 | % | 0.21 | 0 | 0 | 0.84 | -0.68 | 0.01 | -0.17 | 11/12/2026 4:00:05 PM EST | |||
| 195.00 | 40.80 | 46.00 | 43.40 | % | 0.22 | 0 | 0 | 0.82 | -0.71 | 0.01 | -0.16 | 11/12/2026 4:00:05 PM EST | |||
| 200.00 | 44.80 | 51.00 | 47.90 | % | 0.24 | 0 | 0 | 0.84 | -0.74 | 0.01 | -0.15 | 11/12/2026 4:00:05 PM EST | |||
| 205.00 | 48.60 | 55.10 | 51.85 | % | 0.25 | 0 | 0 | 0.82 | -0.77 | 0.01 | -0.14 | 11/12/2026 4:00:05 PM EST | |||
| 210.00 | 53.40 | 59.30 | 56.35 | % | 0.27 | 0 | 0 | 0.84 | -0.80 | 0.01 | -0.13 | 11/12/2026 4:00:05 PM EST | |||
| 215.00 | 57.80 | 63.40 | 60.60 | % | 0.28 | 0 | 0 | 0.99 | -0.82 | 0.01 | -0.12 | 11/12/2026 4:00:05 PM EST | |||
| 220.00 | 62.30 | 68.00 | 65.15 | % | 0.30 | 0 | 0 | 1.01 | -0.85 | 0.01 | -0.11 | 11/12/2026 4:00:05 PM EST | |||
| 225.00 | 66.90 | 72.60 | 69.75 | % | 0.31 | 0 | 0 | 1.03 | -0.87 | 0.00 | -0.10 | 11/12/2026 4:00:05 PM EST | |||
| 230.00 | 71.60 | 77.00 | 74.30 | % | 0.32 | 0 | 0 | 1.03 | -0.88 | 0.00 | -0.09 | 11/12/2026 4:00:05 PM EST |