Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $136.00 as of 1/30/2026 7:06:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.70 | 67.40 | 65.55 | % | 0.94 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:49 PM EST | |||
| 75.00 | 58.80 | 62.50 | 60.65 | % | 0.81 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:49 PM EST | |||
| 80.00 | 54.00 | 57.00 | 55.50 | 55.60 | 0.00 | 0.00% | 0.69 | 0 | 150 | 1.05 | 0.98 | 0.00 | -0.03 | 1/21/2026 | 1/30/2026 3:59:49 PM EST |
| 85.00 | 49.20 | 52.00 | 50.60 | 44.43 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.02 | 0.96 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 90.00 | 44.60 | 47.40 | 46.00 | 37.60 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.97 | 0.94 | 0.00 | -0.04 | 1/13/2026 | 1/30/2026 3:59:49 PM EST |
| 95.00 | 40.20 | 43.00 | 41.60 | 42.05 | +6.37 | +17.86% | 0.44 | 10 | 3 | 0.68 | 0.92 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 100.00 | 35.90 | 39.40 | 37.65 | 36.00 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.76 | 0.89 | 0.01 | -0.07 | 1/21/2026 | 1/30/2026 3:59:49 PM EST |
| 105.00 | 32.30 | 34.90 | 33.60 | 33.55 | +4.85 | +16.90% | 0.32 | 10 | 1 | 0.77 | 0.85 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 110.00 | 28.20 | 30.70 | 29.45 | 32.20 | +4.82 | +17.61% | 0.27 | 2 | 2,820 | 0.74 | 0.81 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 115.00 | 24.20 | 27.50 | 25.85 | 25.20 | -2.35 | -8.53% | 0.22 | 1 | 11 | 0.74 | 0.77 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 120.00 | 21.30 | 23.80 | 22.55 | 23.36 | -1.98 | -7.82% | 0.19 | 10 | 151 | 0.73 | 0.72 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 125.00 | 18.20 | 20.60 | 19.40 | 20.35 | -0.76 | -3.60% | 0.16 | 1 | 21 | 0.72 | 0.66 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 130.00 | 15.30 | 17.20 | 16.25 | 15.97 | -1.73 | -9.78% | 0.12 | 2 | 157 | 0.70 | 0.61 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 135.00 | 12.80 | 15.10 | 13.95 | 13.10 | +0.10 | +0.77% | 0.10 | 7 | 3,425 | 0.71 | 0.55 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 140.00 | 10.30 | 12.40 | 11.35 | 11.09 | +1.69 | +17.98% | 0.08 | 73 | 1,606 | 0.68 | 0.50 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 145.00 | 8.70 | 11.10 | 9.90 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.70 | 0.44 | 0.01 | -0.14 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 150.00 | 7.10 | 9.60 | 8.35 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.70 | 0.39 | 0.01 | -0.13 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 155.00 | 6.00 | 7.20 | 6.60 | 6.50 | -1.40 | -17.73% | 0.04 | 2 | 120 | 0.68 | 0.34 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 160.00 | 4.50 | 6.10 | 5.30 | 5.00 | -0.20 | -3.85% | 0.03 | 2 | 26 | 0.67 | 0.29 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 165.00 | 3.80 | 5.40 | 4.60 | 4.39 | +0.89 | +25.43% | 0.03 | 1 | 108 | 0.69 | 0.25 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 170.00 | 2.95 | 5.00 | 3.98 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.70 | 0.21 | 0.01 | -0.10 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 175.00 | 2.20 | 4.20 | 3.20 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.70 | 0.18 | 0.01 | -0.09 | 1/16/2026 | 1/30/2026 3:59:49 PM EST |
| 180.00 | 1.50 | 3.40 | 2.45 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.14 | 0.01 | -0.07 | 12/29/2025 | 1/30/2026 3:59:49 PM EST |
| 185.00 | 1.45 | 3.40 | 2.43 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.12 | 0.01 | -0.07 | 12/30/2025 | 1/30/2026 3:59:49 PM EST |
| 190.00 | 0.35 | 2.25 | 1.30 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.09 | 0.01 | -0.05 | 1/2/2026 | 1/30/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.08 | 0.00 | -0.05 | 1/30/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.45 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.93 | -0.02 | 0.00 | -0.03 | 1/14/2026 | 1/30/2026 3:59:49 PM EST |
| 85.00 | 0.40 | 1.25 | 0.83 | % | 0.01 | 0 | 0 | 0.81 | -0.04 | 0.00 | -0.03 | 1/30/2026 3:59:49 PM EST | |||
| 90.00 | 0.70 | 1.65 | 1.18 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | -0.06 | 0.00 | -0.04 | 1/26/2026 | 1/30/2026 3:59:49 PM EST |
| 95.00 | 1.00 | 2.15 | 1.58 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.76 | -0.08 | 0.00 | -0.06 | 1/27/2026 | 1/30/2026 3:59:49 PM EST |
| 100.00 | 1.85 | 2.95 | 2.40 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.77 | -0.11 | 0.01 | -0.07 | 1/27/2026 | 1/30/2026 3:59:49 PM EST |
| 105.00 | 2.70 | 3.50 | 3.10 | 3.40 | +0.75 | +28.31% | 0.03 | 1 | 63 | 0.75 | -0.15 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 110.00 | 3.70 | 5.20 | 4.45 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.76 | -0.19 | 0.01 | -0.10 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 115.00 | 5.00 | 6.50 | 5.75 | 5.43 | +0.93 | +20.67% | 0.05 | 3 | 83 | 0.75 | -0.23 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 120.00 | 6.30 | 7.90 | 7.10 | 6.87 | -1.13 | -14.13% | 0.06 | 11 | 118 | 0.72 | -0.28 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 125.00 | 8.40 | 10.00 | 9.20 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 220 | 0.73 | -0.34 | 0.01 | -0.13 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 130.00 | 10.50 | 12.20 | 11.35 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.72 | -0.39 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 135.00 | 12.80 | 14.80 | 13.80 | 14.45 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.71 | -0.45 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 140.00 | 15.30 | 17.70 | 16.50 | % | 0.12 | 0 | 0 | 0.70 | -0.50 | 0.01 | -0.14 | 1/30/2026 3:59:49 PM EST | |||
| 145.00 | 18.50 | 20.60 | 19.55 | 21.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.70 | -0.56 | 0.01 | -0.14 | 1/16/2026 | 1/30/2026 3:59:49 PM EST |
| 150.00 | 22.20 | 24.00 | 23.10 | 30.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.70 | -0.61 | 0.01 | -0.13 | 1/23/2026 | 1/30/2026 3:59:49 PM EST |
| 155.00 | 25.70 | 27.70 | 26.70 | 28.30 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.70 | -0.66 | 0.01 | -0.13 | 1/16/2026 | 1/30/2026 3:59:49 PM EST |
| 160.00 | 29.40 | 31.50 | 30.45 | 30.91 | -1.69 | -5.19% | 0.19 | 4 | 4 | 0.70 | -0.71 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 165.00 | 33.40 | 35.30 | 34.35 | % | 0.21 | 0 | 0 | 0.69 | -0.75 | 0.01 | -0.11 | 1/30/2026 3:59:49 PM EST | |||
| 170.00 | 37.60 | 40.10 | 38.85 | 38.82 | -1.09 | -2.74% | 0.23 | 3 | 3 | 0.71 | -0.79 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 175.00 | 41.60 | 44.30 | 42.95 | % | 0.25 | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.09 | 1/30/2026 3:59:49 PM EST | |||
| 180.00 | 45.50 | 48.80 | 47.15 | % | 0.26 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.07 | 1/30/2026 3:59:49 PM EST | |||
| 185.00 | 50.00 | 53.30 | 51.65 | % | 0.28 | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.07 | 1/30/2026 3:59:49 PM EST | |||
| 190.00 | 54.60 | 57.40 | 56.00 | % | 0.29 | 0 | 0 | 0.78 | -0.91 | 0.01 | -0.05 | 1/30/2026 3:59:49 PM EST | |||
| 195.00 | 59.60 | 62.70 | 61.15 | % | 0.31 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.05 | 1/30/2026 3:59:49 PM EST |