Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $166.08 as of 3/20/2026 2:12:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 102.20 | 106.10 | 104.15 | % | 1.74 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 65.00 | 97.30 | 101.20 | 99.25 | % | 1.53 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 70.00 | 92.40 | 96.30 | 94.35 | % | 1.35 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 75.00 | 87.60 | 91.10 | 89.35 | % | 1.19 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 80.00 | 82.80 | 86.30 | 84.55 | 90.01 | +50.11 | +125.59% | 1.06 | 2 | 2 | 1.38 | 0.99 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 85.00 | 77.90 | 81.50 | 79.70 | 49.70 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.31 | 0.98 | 0.00 | -0.03 | 1/26/2026 | 3/20/2026 3:59:57 PM EST |
| 90.00 | 73.00 | 76.90 | 74.95 | % | 0.83 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.04 | 3/20/2026 3:59:57 PM EST | |||
| 95.00 | 68.50 | 72.10 | 70.30 | % | 0.74 | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.05 | 3/20/2026 3:59:57 PM EST | |||
| 100.00 | 64.20 | 67.40 | 65.80 | 45.90 | 0.00 | 0.00% | 0.66 | 0 | 20 | 0.94 | 0.95 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 105.00 | 59.70 | 63.00 | 61.35 | 20.14 | 0.00 | 0.00% | 0.58 | 0 | 20 | 0.93 | 0.93 | 0.00 | -0.07 | 3/10/2026 | 3/20/2026 3:59:57 PM EST |
| 110.00 | 55.20 | 58.50 | 56.85 | 31.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.90 | 0.91 | 0.00 | -0.08 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 115.00 | 51.00 | 54.30 | 52.65 | 53.40 | 0.00 | 0.00% | 0.46 | 0 | 71 | 0.89 | 0.89 | 0.00 | -0.09 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 120.00 | 47.00 | 50.20 | 48.60 | 46.95 | 0.00 | 0.00% | 0.41 | 0 | 35 | 0.88 | 0.87 | 0.00 | -0.11 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 125.00 | 43.00 | 46.40 | 44.70 | 13.50 | 0.00 | 0.00% | 0.36 | 0 | 21 | 0.87 | 0.84 | 0.00 | -0.12 | 3/12/2026 | 3/20/2026 3:59:57 PM EST |
| 130.00 | 39.40 | 42.70 | 41.05 | 39.77 | -1.28 | -3.12% | 0.32 | 7 | 2,802 | 0.86 | 0.81 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 135.00 | 35.50 | 39.20 | 37.35 | 36.01 | -1.19 | -3.20% | 0.28 | 4 | 61 | 0.84 | 0.78 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 140.00 | 32.20 | 35.80 | 34.00 | 32.89 | +1.02 | +3.21% | 0.24 | 25 | 48 | 0.83 | 0.74 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 145.00 | 29.10 | 32.70 | 30.90 | 29.29 | -1.21 | -3.97% | 0.21 | 26 | 112 | 0.83 | 0.71 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 150.00 | 26.50 | 29.90 | 28.20 | 28.00 | +1.13 | +4.21% | 0.19 | 5,314 | 94 | 0.83 | 0.67 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 155.00 | 23.60 | 26.50 | 25.05 | 23.87 | -1.63 | -6.40% | 0.16 | 14 | 25 | 0.81 | 0.64 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 160.00 | 21.10 | 23.90 | 22.50 | 24.27 | +0.97 | +4.17% | 0.14 | 4 | 220 | 0.80 | 0.60 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 165.00 | 19.80 | 22.20 | 21.00 | 20.80 | +0.80 | +4.00% | 0.13 | 20 | 57 | 0.83 | 0.56 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 170.00 | 17.70 | 19.90 | 18.80 | 17.90 | +1.20 | +7.19% | 0.11 | 33 | 36 | 0.79 | 0.52 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 175.00 | 15.70 | 18.10 | 16.90 | 15.33 | +0.53 | +3.59% | 0.10 | 9 | 176 | 0.81 | 0.49 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 180.00 | 14.00 | 16.60 | 15.30 | 14.00 | +1.55 | +12.45% | 0.09 | 31 | 28 | 0.82 | 0.45 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 185.00 | 11.40 | 14.80 | 13.10 | 13.50 | +2.26 | +20.11% | 0.07 | 12 | 73 | 0.80 | 0.42 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 190.00 | 9.90 | 13.20 | 11.55 | 12.50 | +0.30 | +2.46% | 0.06 | 9 | 266 | 0.79 | 0.38 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 195.00 | 8.60 | 11.70 | 10.15 | 14.00 | +5.00 | +55.56% | 0.05 | 1 | 8 | 0.79 | 0.35 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 200.00 | 7.30 | 10.10 | 8.70 | 9.05 | +0.45 | +5.24% | 0.04 | 25 | 25 | 0.77 | 0.32 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 210.00 | 5.50 | 8.60 | 7.05 | 8.00 | +1.82 | +29.45% | 0.03 | 18 | 31 | 0.79 | 0.27 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 220.00 | 3.70 | 7.70 | 5.70 | 5.24 | +0.92 | +21.30% | 0.03 | 23 | 10 | 0.79 | 0.22 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.77 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 3/20/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.55 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 3/20/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | -0.01 | 0.00 | -0.02 | 2/12/2026 | 3/20/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.35 | -0.01 | 0.00 | -0.02 | 3/13/2026 | 3/20/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.45 | 1.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.27 | -0.02 | 0.00 | -0.03 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.60 | 1.30 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.19 | -0.02 | 0.00 | -0.04 | 3/13/2026 | 3/20/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.85 | 1.43 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.14 | -0.03 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 100.00 | 0.35 | 2.95 | 1.65 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.86 | -0.05 | 0.00 | -0.05 | 3/13/2026 | 3/20/2026 3:59:57 PM EST |
| 105.00 | 1.25 | 3.80 | 2.53 | 1.50 | -1.07 | -41.64% | 0.02 | 3 | 83 | 0.91 | -0.07 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 110.00 | 1.20 | 3.20 | 2.20 | 2.32 | -2.18 | -48.45% | 0.02 | 3 | 86 | 0.81 | -0.09 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 115.00 | 1.50 | 4.80 | 3.15 | 4.31 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.82 | -0.11 | 0.00 | -0.09 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 120.00 | 2.85 | 5.00 | 3.93 | 3.61 | -0.59 | -14.05% | 0.03 | 3 | 29 | 0.82 | -0.13 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 125.00 | 3.70 | 6.90 | 5.30 | 4.90 | -0.60 | -10.91% | 0.04 | 12 | 91 | 0.83 | -0.16 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 130.00 | 5.60 | 8.20 | 6.90 | 6.18 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.85 | -0.19 | 0.01 | -0.14 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 135.00 | 7.00 | 9.60 | 8.30 | 6.54 | -0.99 | -13.15% | 0.06 | 5 | 30 | 0.84 | -0.22 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 140.00 | 8.70 | 11.00 | 9.85 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.83 | -0.26 | 0.01 | -0.16 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 145.00 | 10.50 | 13.10 | 11.80 | 10.05 | -1.74 | -14.76% | 0.08 | 2 | 55 | 0.84 | -0.29 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 150.00 | 12.70 | 15.30 | 14.00 | 11.90 | -22.00 | -64.90% | 0.09 | 2 | 55 | 0.84 | -0.33 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 155.00 | 15.00 | 17.10 | 16.05 | 16.18 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.82 | -0.36 | 0.01 | -0.19 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 160.00 | 17.40 | 19.70 | 18.55 | 17.00 | -1.84 | -9.77% | 0.12 | 30 | 3 | 0.82 | -0.40 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 165.00 | 19.10 | 22.20 | 20.65 | 21.50 | +2.00 | +10.26% | 0.13 | 35 | 2 | 0.80 | -0.44 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 170.00 | 22.40 | 25.20 | 23.80 | 23.10 | +0.80 | +3.59% | 0.14 | 6 | 2 | 0.81 | -0.48 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 175.00 | 25.40 | 28.10 | 26.75 | 25.00 | -25.00 | -50.00% | 0.15 | 6 | 23 | 0.81 | -0.51 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 180.00 | 28.50 | 31.50 | 30.00 | % | 0.17 | 0 | 0 | 0.81 | -0.55 | 0.01 | -0.19 | 3/20/2026 3:59:57 PM EST | |||
| 185.00 | 31.60 | 34.70 | 33.15 | 67.70 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.80 | -0.58 | 0.01 | -0.19 | 12/12/2025 | 3/20/2026 3:59:57 PM EST |
| 190.00 | 35.10 | 37.90 | 36.50 | % | 0.19 | 0 | 0 | 0.79 | -0.62 | 0.01 | -0.18 | 3/20/2026 3:59:57 PM EST | |||
| 195.00 | 39.00 | 41.80 | 40.40 | % | 0.21 | 0 | 0 | 0.80 | -0.65 | 0.01 | -0.18 | 3/20/2026 3:59:57 PM EST | |||
| 200.00 | 42.60 | 45.70 | 44.15 | % | 0.22 | 0 | 0 | 0.80 | -0.68 | 0.01 | -0.17 | 3/20/2026 3:59:57 PM EST | |||
| 210.00 | 50.60 | 53.60 | 52.10 | % | 0.25 | 0 | 0 | 0.79 | -0.73 | 0.01 | -0.16 | 3/20/2026 3:59:57 PM EST | |||
| 220.00 | 59.20 | 62.10 | 60.65 | % | 0.28 | 0 | 0 | 0.80 | -0.78 | 0.01 | -0.14 | 3/20/2026 3:59:57 PM EST |