Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $133.46 as of 2/13/2026 7:05:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 52.70 | 55.70 | 54.20 | 72.79 | 0.00 | 0.00% | 0.72 | 0 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 80.00 | 47.50 | 50.70 | 49.10 | 49.37 | -19.98 | -28.81% | 0.61 | 20 | 26 | 2.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 85.00 | 42.90 | 45.70 | 44.30 | % | 0.52 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 90.00 | 38.00 | 40.70 | 39.35 | 40.59 | -9.01 | -18.17% | 0.44 | 25 | 26 | 2.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 95.00 | 32.80 | 35.70 | 34.25 | 43.20 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.81 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 100.00 | 28.10 | 30.80 | 29.45 | 44.36 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 23.00 | 25.80 | 24.40 | 38.58 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.41 | 0.99 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 18.10 | 21.00 | 19.55 | 30.01 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.28 | 0.96 | 0.01 | -0.07 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 115.00 | 13.70 | 16.30 | 15.00 | 17.19 | 0.00 | 0.00% | 0.13 | 0 | 182 | 1.04 | 0.89 | 0.01 | -0.14 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 120.00 | 9.90 | 12.00 | 10.95 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 132 | 0.80 | 0.79 | 0.02 | -0.22 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 125.00 | 6.30 | 7.90 | 7.10 | 7.95 | -3.05 | -27.73% | 0.06 | 1 | 86 | 0.72 | 0.65 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 130.00 | 3.60 | 4.40 | 4.00 | 4.75 | -2.69 | -36.16% | 0.03 | 13 | 306 | 0.64 | 0.47 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 135.00 | 1.05 | 2.60 | 1.83 | 2.00 | -0.55 | -21.57% | 0.01 | 25 | 218 | 0.58 | 0.29 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 140.00 | 0.70 | 2.00 | 1.35 | 0.80 | -1.82 | -69.47% | 0.01 | 11 | 795 | 0.59 | 0.16 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,339 | 0.75 | 0.08 | 0.01 | -0.12 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.38 | -0.24 | -38.71% | 0.00 | 41 | 345 | 0.82 | 0.03 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 155.00 | 0.15 | 1.45 | 0.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.94 | 0.01 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 63 | 402 | 0.83 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 166 | 1.12 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 13 | 43 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 1.12 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.19 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.61 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 56 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.82 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.23 | -69.70% | 0.00 | 1 | 215 | 0.88 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 0.20 | 1.05 | 0.63 | 0.28 | -0.52 | -65.00% | 0.01 | 1 | 672 | 0.71 | -0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 115.00 | 0.25 | 0.95 | 0.60 | 0.73 | -0.90 | -55.22% | 0.01 | 1 | 285 | 0.65 | -0.11 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 120.00 | 1.05 | 1.80 | 1.43 | 1.56 | -0.24 | -13.34% | 0.01 | 7 | 238 | 0.65 | -0.21 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 125.00 | 2.15 | 3.30 | 2.73 | 2.55 | -1.15 | -31.09% | 0.02 | 12 | 522 | 0.62 | -0.35 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 130.00 | 4.30 | 5.50 | 4.90 | 5.20 | -1.10 | -17.46% | 0.04 | 129 | 288 | 0.59 | -0.53 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 135.00 | 6.90 | 8.80 | 7.85 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 171 | 0.54 | -0.71 | 0.03 | -0.26 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 140.00 | 10.90 | 12.80 | 11.85 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.80 | -0.84 | 0.02 | -0.19 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 145.00 | 15.00 | 17.40 | 16.20 | 15.97 | +1.42 | +9.76% | 0.11 | 1 | 27 | 0.90 | -0.92 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 150.00 | 19.60 | 22.40 | 21.00 | 13.21 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.06 | -0.97 | 0.01 | -0.06 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 155.00 | 24.40 | 27.40 | 25.90 | 23.47 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.20 | -0.99 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 160.00 | 29.40 | 32.40 | 30.90 | 24.25 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.34 | -0.99 | 0.00 | -0.02 | 2/2/2026 | 2/13/2026 3:59:54 PM EST |
| 165.00 | 34.30 | 37.20 | 35.75 | 38.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.41 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 2/13/2026 3:59:54 PM EST |
| 170.00 | 39.30 | 42.40 | 40.85 | 44.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:54 PM EST |
| 175.00 | 44.30 | 47.20 | 45.75 | 52.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 180.00 | 49.30 | 52.80 | 51.05 | 52.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:54 PM EST |
| 185.00 | 54.30 | 57.80 | 56.05 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 190.00 | 59.30 | 62.80 | 61.05 | % | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 195.00 | 64.30 | 68.30 | 66.30 | % | 0.34 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST |