Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $203.10 as of 4/10/2026 5:27:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 99.00 | 102.80 | 100.90 | 88.30 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.92 | 1.00 | 0.00 | -0.02 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 120.00 | 94.10 | 97.80 | 95.95 | 97.40 | % | 0.80 | 2 | 0 | 1.81 | 1.00 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 4:00:05 PM EST | |
| 125.00 | 89.10 | 92.20 | 90.65 | 78.30 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.72 | 1.00 | 0.00 | -0.04 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 130.00 | 84.20 | 87.50 | 85.85 | 76.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.63 | 0.99 | 0.00 | -0.05 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 135.00 | 79.30 | 83.10 | 81.20 | 72.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.55 | 0.99 | 0.00 | -0.07 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 140.00 | 74.40 | 78.10 | 76.25 | 69.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.47 | 0.98 | 0.00 | -0.09 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 145.00 | 69.60 | 72.70 | 71.15 | % | 0.49 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.11 | 4/15/2026 4:00:05 PM EST | |||
| 150.00 | 64.80 | 67.90 | 66.35 | 54.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.34 | 0.96 | 0.00 | -0.15 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 155.00 | 60.50 | 63.70 | 62.10 | % | 0.40 | 0 | 0 | 1.24 | 0.95 | 0.00 | -0.17 | 4/15/2026 4:00:05 PM EST | |||
| 160.00 | 56.00 | 58.50 | 57.25 | 45.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.22 | 0.94 | 0.00 | -0.21 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 165.00 | 50.80 | 54.00 | 52.40 | % | 0.32 | 0 | 0 | 1.19 | 0.92 | 0.00 | -0.24 | 4/15/2026 4:00:05 PM EST | |||
| 170.00 | 46.30 | 49.50 | 47.90 | % | 0.28 | 0 | 0 | 0.85 | 0.90 | 0.00 | -0.28 | 4/15/2026 4:00:05 PM EST | |||
| 175.00 | 42.00 | 45.20 | 43.60 | % | 0.25 | 0 | 0 | 0.87 | 0.87 | 0.00 | -0.31 | 4/15/2026 4:00:05 PM EST | |||
| 180.00 | 38.40 | 41.00 | 39.70 | 35.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.90 | 0.85 | 0.01 | -0.35 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 182.50 | 36.40 | 39.00 | 37.70 | % | 0.21 | 0 | 0 | 0.91 | 0.83 | 0.01 | -0.37 | 4/15/2026 4:00:05 PM EST | |||
| 185.00 | 33.80 | 37.10 | 35.45 | 25.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.88 | 0.81 | 0.01 | -0.39 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 187.50 | 31.80 | 35.10 | 33.45 | % | 0.18 | 0 | 0 | 0.88 | 0.80 | 0.01 | -0.41 | 4/15/2026 4:00:05 PM EST | |||
| 190.00 | 30.50 | 33.30 | 31.90 | 15.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.90 | 0.78 | 0.01 | -0.42 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 192.50 | 28.60 | 31.40 | 30.00 | % | 0.16 | 0 | 0 | 0.89 | 0.76 | 0.01 | -0.44 | 4/15/2026 4:00:05 PM EST | |||
| 195.00 | 26.90 | 29.70 | 28.30 | 22.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | 0.74 | 0.01 | -0.46 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 197.50 | 25.20 | 28.00 | 26.60 | % | 0.13 | 0 | 0 | 0.89 | 0.72 | 0.01 | -0.47 | 4/15/2026 4:00:05 PM EST | |||
| 200.00 | 23.50 | 26.20 | 24.85 | 23.05 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.88 | 0.69 | 0.01 | -0.48 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 202.50 | 21.90 | 24.10 | 23.00 | 21.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.86 | 0.67 | 0.01 | -0.49 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 205.00 | 20.40 | 23.00 | 21.70 | 20.61 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.88 | 0.65 | 0.01 | -0.50 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 207.50 | 19.00 | 21.70 | 20.35 | % | 0.10 | 0 | 0 | 0.88 | 0.62 | 0.01 | -0.51 | 4/15/2026 4:00:05 PM EST | |||
| 210.00 | 18.50 | 20.40 | 19.45 | 17.10 | +1.00 | +6.22% | 0.09 | 5 | 30 | 0.90 | 0.60 | 0.01 | -0.51 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 212.50 | 16.40 | 18.90 | 17.65 | 18.36 | +1.56 | +9.29% | 0.08 | 1 | 1 | 0.88 | 0.58 | 0.01 | -0.52 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 215.00 | 15.80 | 17.60 | 16.70 | 14.75 | +0.25 | +1.73% | 0.08 | 12 | 5 | 0.89 | 0.55 | 0.01 | -0.52 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 217.50 | 14.00 | 16.30 | 15.15 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.87 | 0.53 | 0.01 | -0.52 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 220.00 | 13.50 | 15.20 | 14.35 | 11.10 | -2.66 | -19.34% | 0.07 | 12 | 38 | 0.89 | 0.50 | 0.01 | -0.52 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 222.50 | 11.40 | 14.30 | 12.85 | 13.81 | % | 0.06 | 1 | 0 | 0.86 | 0.48 | 0.01 | -0.51 | 4/15/2026 | 4/15/2026 4:00:05 PM EST | |
| 225.00 | 11.60 | 12.70 | 12.15 | 10.65 | -1.12 | -9.52% | 0.05 | 6 | 5 | 0.87 | 0.45 | 0.01 | -0.51 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 227.50 | 10.70 | 12.10 | 11.40 | 10.90 | % | 0.05 | 1 | 0 | 0.88 | 0.43 | 0.01 | -0.50 | 4/15/2026 | 4/15/2026 4:00:05 PM EST | |
| 230.00 | 9.80 | 11.10 | 10.45 | 10.88 | +1.28 | +13.34% | 0.05 | 113 | 7 | 0.88 | 0.40 | 0.01 | -0.49 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 235.00 | 8.20 | 9.40 | 8.80 | 8.20 | +1.49 | +22.21% | 0.04 | 1 | 1 | 0.88 | 0.36 | 0.01 | -0.47 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 240.00 | 6.80 | 8.00 | 7.40 | 7.07 | +0.27 | +3.98% | 0.03 | 1 | 10 | 0.87 | 0.31 | 0.01 | -0.44 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 245.00 | 5.20 | 6.80 | 6.00 | % | 0.02 | 0 | 0 | 0.86 | 0.27 | 0.01 | -0.41 | 4/15/2026 4:00:05 PM EST | |||
| 250.00 | 4.50 | 5.70 | 5.10 | 5.28 | +0.58 | +12.34% | 0.02 | 23 | 7 | 0.87 | 0.23 | 0.01 | -0.37 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 255.00 | 3.50 | 4.70 | 4.10 | 3.90 | -0.20 | -4.88% | 0.02 | 3 | 4 | 0.86 | 0.20 | 0.01 | -0.34 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 260.00 | 2.30 | 4.00 | 3.15 | % | 0.01 | 0 | 0 | 0.83 | 0.17 | 0.01 | -0.31 | 4/15/2026 4:00:05 PM EST | |||
| 265.00 | 1.50 | 3.80 | 2.65 | % | 0.01 | 0 | 0 | 0.84 | 0.15 | 0.01 | -0.27 | 4/15/2026 4:00:05 PM EST | |||
| 270.00 | 1.80 | 3.80 | 2.80 | 2.15 | -0.05 | -2.28% | 0.01 | 7 | 9 | 0.91 | 0.12 | 0.01 | -0.24 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 275.00 | 0.75 | 2.60 | 1.68 | % | 0.01 | 0 | 0 | 0.82 | 0.10 | 0.00 | -0.22 | 4/15/2026 4:00:05 PM EST | |||
| 280.00 | 0.85 | 2.25 | 1.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.09 | 0.00 | -0.19 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 285.00 | 0.90 | 1.80 | 1.35 | 1.35 | +0.15 | +12.50% | 0.00 | 2 | 1 | 0.88 | 0.07 | 0.00 | -0.17 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.10 | 0.06 | 0.00 | -0.14 | 4/15/2026 4:00:05 PM EST | |||
| 295.00 | 0.15 | 1.70 | 0.93 | % | 0.00 | 0 | 0 | 0.84 | 0.05 | 0.00 | -0.13 | 4/15/2026 4:00:05 PM EST | |||
| 300.00 | 0.60 | 1.00 | 0.80 | 0.85 | +0.05 | +6.25% | 0.00 | 27 | 28 | 0.90 | 0.04 | 0.00 | -0.11 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 305.00 | 0.20 | 1.15 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | 0.04 | 0.00 | -0.10 | 4/15/2026 4:00:05 PM EST | |||
| 310.00 | 0.25 | 0.95 | 0.60 | 0.75 | +0.05 | +7.15% | 0.00 | 2 | 4 | 0.90 | 0.03 | 0.00 | -0.08 | 4/15/2026 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.02 | 4/15/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.03 | 4/15/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.04 | 4/15/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.47 | -0.01 | 0.00 | -0.05 | 4/15/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.07 | 4/15/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | -0.02 | 0.00 | -0.09 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.11 | 4/15/2026 4:00:05 PM EST | |||
| 150.00 | 0.50 | 1.15 | 0.83 | 1.00 | -0.10 | -9.10% | 0.01 | 5 | 25 | 1.05 | -0.04 | 0.00 | -0.15 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 155.00 | 0.75 | 1.70 | 1.23 | 4.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | -0.05 | 0.00 | -0.17 | 4/6/2026 | 4/15/2026 4:00:05 PM EST |
| 160.00 | 0.85 | 2.20 | 1.53 | 1.45 | -4.65 | -76.23% | 0.01 | 1 | 5 | 1.03 | -0.06 | 0.00 | -0.21 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 165.00 | 0.95 | 3.20 | 2.08 | 2.08 | -0.90 | -30.21% | 0.01 | 1 | 10 | 1.02 | -0.08 | 0.00 | -0.24 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 170.00 | 1.80 | 3.40 | 2.60 | 3.83 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.01 | -0.10 | 0.00 | -0.28 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 175.00 | 2.30 | 4.00 | 3.15 | 3.32 | -1.37 | -29.22% | 0.02 | 4 | 6 | 0.98 | -0.13 | 0.00 | -0.31 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 180.00 | 3.10 | 5.00 | 4.05 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | -0.15 | 0.01 | -0.35 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 182.50 | 3.20 | 4.70 | 3.95 | % | 0.02 | 0 | 0 | 0.92 | -0.17 | 0.01 | -0.37 | 4/15/2026 4:00:05 PM EST | |||
| 185.00 | 4.10 | 6.20 | 5.15 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.97 | -0.19 | 0.01 | -0.39 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 187.50 | 4.80 | 5.90 | 5.35 | % | 0.03 | 0 | 0 | 0.94 | -0.20 | 0.01 | -0.41 | 4/15/2026 4:00:05 PM EST | |||
| 190.00 | 5.20 | 6.60 | 5.90 | 5.90 | -2.94 | -33.26% | 0.03 | 100 | 2 | 0.93 | -0.22 | 0.01 | -0.42 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 192.50 | 5.70 | 7.30 | 6.50 | % | 0.03 | 0 | 0 | 0.92 | -0.24 | 0.01 | -0.44 | 4/15/2026 4:00:05 PM EST | |||
| 195.00 | 6.80 | 7.90 | 7.35 | 10.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.92 | -0.26 | 0.01 | -0.46 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 197.50 | 7.20 | 9.00 | 8.10 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.91 | -0.28 | 0.01 | -0.47 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 200.00 | 8.40 | 9.60 | 9.00 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.91 | -0.31 | 0.01 | -0.48 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 202.50 | 9.10 | 11.00 | 10.05 | % | 0.05 | 0 | 0 | 0.92 | -0.33 | 0.01 | -0.49 | 4/15/2026 4:00:05 PM EST | |||
| 205.00 | 10.30 | 11.50 | 10.90 | 13.26 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.91 | -0.35 | 0.01 | -0.50 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 207.50 | 11.40 | 13.00 | 12.20 | % | 0.06 | 0 | 0 | 0.92 | -0.38 | 0.01 | -0.51 | 4/15/2026 4:00:05 PM EST | |||
| 210.00 | 11.50 | 14.10 | 12.80 | 15.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.89 | -0.40 | 0.01 | -0.51 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 212.50 | 13.60 | 15.30 | 14.45 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.91 | -0.42 | 0.01 | -0.52 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 215.00 | 14.10 | 16.60 | 15.35 | % | 0.07 | 0 | 0 | 0.89 | -0.45 | 0.01 | -0.52 | 4/15/2026 4:00:05 PM EST | |||
| 217.50 | 16.00 | 17.80 | 16.90 | % | 0.08 | 0 | 0 | 0.90 | -0.47 | 0.01 | -0.52 | 4/15/2026 4:00:05 PM EST | |||
| 220.00 | 17.00 | 19.30 | 18.15 | 26.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.89 | -0.50 | 0.01 | -0.52 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 222.50 | 18.80 | 20.70 | 19.75 | 20.30 | % | 0.09 | 52 | 0 | 0.90 | -0.52 | 0.01 | -0.51 | 4/15/2026 | 4/15/2026 4:00:05 PM EST | |
| 225.00 | 20.00 | 22.40 | 21.20 | % | 0.09 | 0 | 0 | 0.90 | -0.55 | 0.01 | -0.51 | 4/15/2026 4:00:05 PM EST | |||
| 227.50 | 21.80 | 23.90 | 22.85 | % | 0.10 | 0 | 0 | 0.90 | -0.57 | 0.01 | -0.50 | 4/15/2026 4:00:05 PM EST | |||
| 230.00 | 22.80 | 25.20 | 24.00 | 28.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.88 | -0.60 | 0.01 | -0.49 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 235.00 | 26.10 | 29.20 | 27.65 | % | 0.12 | 0 | 0 | 0.89 | -0.64 | 0.01 | -0.47 | 4/15/2026 4:00:05 PM EST | |||
| 240.00 | 29.90 | 32.60 | 31.25 | % | 0.13 | 0 | 0 | 0.89 | -0.69 | 0.01 | -0.44 | 4/15/2026 4:00:05 PM EST | |||
| 245.00 | 33.60 | 36.60 | 35.10 | % | 0.14 | 0 | 0 | 0.89 | -0.73 | 0.01 | -0.41 | 4/15/2026 4:00:05 PM EST | |||
| 250.00 | 37.60 | 40.20 | 38.90 | % | 0.16 | 0 | 0 | 0.87 | -0.77 | 0.01 | -0.37 | 4/15/2026 4:00:05 PM EST | |||
| 255.00 | 41.70 | 45.00 | 43.35 | % | 0.17 | 0 | 0 | 0.89 | -0.80 | 0.01 | -0.34 | 4/15/2026 4:00:05 PM EST | |||
| 260.00 | 46.10 | 49.20 | 47.65 | % | 0.18 | 0 | 0 | 0.90 | -0.83 | 0.01 | -0.31 | 4/15/2026 4:00:05 PM EST | |||
| 265.00 | 50.50 | 53.70 | 52.10 | % | 0.20 | 0 | 0 | 0.90 | -0.85 | 0.01 | -0.27 | 4/15/2026 4:00:05 PM EST | |||
| 270.00 | 55.10 | 58.20 | 56.65 | % | 0.21 | 0 | 0 | 0.89 | -0.88 | 0.01 | -0.24 | 4/15/2026 4:00:05 PM EST | |||
| 275.00 | 59.70 | 62.80 | 61.25 | % | 0.22 | 0 | 0 | 1.08 | -0.90 | 0.00 | -0.22 | 4/15/2026 4:00:05 PM EST | |||
| 280.00 | 63.80 | 67.50 | 65.65 | % | 0.23 | 0 | 0 | 1.11 | -0.91 | 0.00 | -0.19 | 4/15/2026 4:00:05 PM EST | |||
| 285.00 | 69.10 | 72.30 | 70.70 | % | 0.25 | 0 | 0 | 1.12 | -0.93 | 0.00 | -0.17 | 4/15/2026 4:00:05 PM EST | |||
| 290.00 | 74.00 | 77.10 | 75.55 | % | 0.26 | 0 | 0 | 1.14 | -0.94 | 0.00 | -0.14 | 4/15/2026 4:00:05 PM EST | |||
| 295.00 | 78.80 | 81.90 | 80.35 | % | 0.27 | 0 | 0 | 1.17 | -0.95 | 0.00 | -0.13 | 4/15/2026 4:00:05 PM EST | |||
| 300.00 | 83.10 | 86.80 | 84.95 | 85.30 | -9.70 | -10.22% | 0.28 | 1 | 4 | 1.23 | -0.96 | 0.00 | -0.11 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 305.00 | 88.60 | 91.70 | 90.15 | 90.10 | % | 0.30 | 1 | 0 | 1.26 | -0.96 | 0.00 | -0.10 | 4/15/2026 | 4/15/2026 4:00:05 PM EST | |
| 310.00 | 92.80 | 96.60 | 94.70 | 95.10 | -7.60 | -7.40% | 0.31 | 1 | 1 | 1.28 | -0.97 | 0.00 | -0.08 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |