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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 147.80 | 151.60 | 149.70 | 128.20 | 0.00 | 0.00% | 2.49 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 3:59:52 PM EST |
| 65.00 | 142.80 | 146.60 | 144.70 | 105.28 | 0.00 | 0.00% | 2.23 | 0 | 10 | 2.54 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:52 PM EST |
| 70.00 | 137.90 | 141.60 | 139.75 | 119.00 | 0.00 | 0.00% | 2.00 | 0 | 4 | 2.39 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 4/13/2026 3:59:52 PM EST |
| 75.00 | 132.90 | 136.70 | 134.80 | % | 1.80 | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 4/13/2026 3:59:52 PM EST | |||
| 80.00 | 128.00 | 131.70 | 129.85 | % | 1.62 | 0 | 2 | 2.14 | 1.00 | 0.00 | -0.01 | 4/13/2026 3:59:52 PM EST | |||
| 85.00 | 123.00 | 126.80 | 124.90 | % | 1.47 | 0 | 1 | 2.04 | 1.00 | 0.00 | -0.01 | 4/13/2026 3:59:52 PM EST | |||
| 90.00 | 118.10 | 121.80 | 119.95 | % | 1.33 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 4/13/2026 3:59:52 PM EST | |||
| 95.00 | 113.10 | 116.90 | 115.00 | % | 1.21 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/13/2026 3:59:52 PM EST | |||
| 100.00 | 108.20 | 112.00 | 110.10 | 86.50 | 0.00 | 0.00% | 1.10 | 0 | 18 | 1.74 | 0.99 | 0.00 | -0.04 | 3/26/2026 | 4/13/2026 3:59:52 PM EST |
| 105.00 | 103.30 | 107.10 | 105.20 | % | 1.00 | 0 | 20 | 1.67 | 0.99 | 0.00 | -0.04 | 4/13/2026 3:59:52 PM EST | |||
| 110.00 | 98.50 | 102.10 | 100.30 | % | 0.91 | 0 | 1 | 1.53 | 0.98 | 0.00 | -0.06 | 4/13/2026 3:59:52 PM EST | |||
| 115.00 | 94.10 | 97.30 | 95.70 | 78.50 | 0.00 | 0.00% | 0.83 | 0 | 70 | 1.46 | 0.98 | 0.00 | -0.08 | 4/6/2026 | 4/13/2026 3:59:52 PM EST |
| 120.00 | 88.90 | 92.60 | 90.75 | 90.29 | +28.06 | +45.10% | 0.76 | 1 | 34 | 1.41 | 0.97 | 0.00 | -0.09 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 125.00 | 84.10 | 87.50 | 85.80 | 57.60 | 0.00 | 0.00% | 0.69 | 0 | 20 | 1.36 | 0.96 | 0.00 | -0.11 | 3/24/2026 | 4/13/2026 3:59:52 PM EST |
| 130.00 | 79.40 | 82.70 | 81.05 | 77.30 | 0.00 | 0.00% | 0.62 | 0 | 2,813 | 1.31 | 0.95 | 0.00 | -0.13 | 4/8/2026 | 4/13/2026 3:59:52 PM EST |
| 135.00 | 74.70 | 78.50 | 76.60 | 37.50 | 0.00 | 0.00% | 0.57 | 0 | 48 | 1.26 | 0.94 | 0.00 | -0.14 | 3/30/2026 | 4/13/2026 3:59:52 PM EST |
| 140.00 | 70.70 | 73.40 | 72.05 | 68.40 | 0.00 | 0.00% | 0.51 | 0 | 52 | 0.96 | 0.93 | 0.00 | -0.16 | 4/8/2026 | 4/13/2026 3:59:52 PM EST |
| 145.00 | 66.20 | 69.10 | 67.65 | 66.20 | +29.70 | +81.37% | 0.47 | 41 | 91 | 0.97 | 0.91 | 0.00 | -0.18 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 150.00 | 61.90 | 64.80 | 63.35 | 60.80 | -0.54 | -0.88% | 0.42 | 2 | 4,959 | 0.97 | 0.90 | 0.00 | -0.20 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 155.00 | 57.50 | 60.70 | 59.10 | 40.00 | 0.00 | 0.00% | 0.38 | 0 | 26 | 0.97 | 0.88 | 0.00 | -0.22 | 4/7/2026 | 4/13/2026 3:59:52 PM EST |
| 160.00 | 53.30 | 56.50 | 54.90 | 53.62 | -0.38 | -0.71% | 0.34 | 1 | 603 | 0.95 | 0.86 | 0.00 | -0.23 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 165.00 | 49.30 | 52.50 | 50.90 | 48.50 | 0.00 | 0.00% | 0.31 | 0 | 58 | 0.95 | 0.84 | 0.00 | -0.25 | 4/10/2026 | 4/13/2026 3:59:52 PM EST |
| 170.00 | 45.50 | 48.70 | 47.10 | 42.60 | 0.00 | 0.00% | 0.28 | 0 | 63 | 0.95 | 0.81 | 0.00 | -0.27 | 4/9/2026 | 4/13/2026 3:59:52 PM EST |
| 175.00 | 41.90 | 44.60 | 43.25 | 44.10 | 0.00 | 0.00% | 0.25 | 0 | 615 | 0.93 | 0.79 | 0.00 | -0.29 | 4/10/2026 | 4/13/2026 3:59:52 PM EST |
| 180.00 | 38.40 | 41.10 | 39.75 | 39.61 | +5.61 | +16.50% | 0.22 | 2 | 80 | 0.93 | 0.76 | 0.01 | -0.30 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 185.00 | 35.10 | 38.00 | 36.55 | 33.40 | 0.00 | 0.00% | 0.20 | 0 | 176 | 0.93 | 0.73 | 0.01 | -0.32 | 4/10/2026 | 4/13/2026 3:59:52 PM EST |
| 190.00 | 32.10 | 34.40 | 33.25 | 30.65 | +1.65 | +5.69% | 0.17 | 4 | 285 | 0.92 | 0.70 | 0.01 | -0.33 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 195.00 | 28.90 | 31.50 | 30.20 | 30.08 | +2.57 | +9.35% | 0.15 | 1 | 2,561 | 0.91 | 0.66 | 0.01 | -0.34 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 200.00 | 27.00 | 28.70 | 27.85 | 27.53 | +2.38 | +9.47% | 0.14 | 12 | 268 | 0.92 | 0.63 | 0.01 | -0.35 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 210.00 | 21.90 | 23.30 | 22.60 | 22.50 | +1.72 | +8.28% | 0.11 | 23 | 73 | 0.91 | 0.56 | 0.01 | -0.36 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 220.00 | 17.70 | 18.50 | 18.10 | 17.78 | +1.78 | +11.13% | 0.08 | 46 | 90 | 0.89 | 0.49 | 0.01 | -0.36 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 230.00 | 14.00 | 15.40 | 14.70 | 14.56 | +1.86 | +14.65% | 0.06 | 4 | 153 | 0.90 | 0.42 | 0.01 | -0.35 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 240.00 | 11.10 | 12.60 | 11.85 | 11.50 | +0.30 | +2.68% | 0.05 | 8,066 | 129 | 0.90 | 0.36 | 0.01 | -0.33 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 250.00 | 8.70 | 9.70 | 9.20 | 9.05 | +0.45 | +5.24% | 0.04 | 7 | 27 | 0.89 | 0.30 | 0.01 | -0.31 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 260.00 | 6.20 | 7.70 | 6.95 | 6.75 | +1.50 | +28.58% | 0.03 | 6 | 7 | 0.87 | 0.25 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 270.00 | 4.50 | 6.10 | 5.30 | 6.26 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.86 | 0.21 | 0.01 | -0.25 | 4/9/2026 | 4/13/2026 3:59:52 PM EST |
| 280.00 | 3.20 | 5.80 | 4.50 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | 0.17 | 0.00 | -0.22 | 4/8/2026 | 4/13/2026 3:59:52 PM EST |
| 290.00 | 2.60 | 4.40 | 3.50 | % | 0.01 | 0 | 0 | 0.89 | 0.14 | 0.00 | -0.19 | 4/13/2026 3:59:52 PM EST | |||
| 300.00 | 2.30 | 3.20 | 2.75 | 2.39 | -0.81 | -25.32% | 0.01 | 1 | 1 | 0.89 | 0.11 | 0.00 | -0.17 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 310.00 | 1.75 | 2.85 | 2.30 | % | 0.01 | 0 | 0 | 0.91 | 0.09 | 0.00 | -0.15 | 4/13/2026 3:59:52 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 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.55 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | -0.01 | 4/13/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 10 | 2.14 | 0.00 | 0.00 | -0.01 | 4/13/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.02 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 4/13/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 1.90 | 0.00 | 0.00 | -0.02 | 4/13/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.82 | 0.00 | 0.00 | -0.02 | 3/26/2026 | 4/13/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.38 | -0.01 | 0.00 | -0.04 | 4/2/2026 | 4/13/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.64 | -0.01 | 0.00 | -0.04 | 4/7/2026 | 4/13/2026 3:59:52 PM EST |
| 110.00 | 0.15 | 2.55 | 1.35 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.26 | -0.02 | 0.00 | -0.06 | 4/8/2026 | 4/13/2026 3:59:52 PM EST |
| 115.00 | 0.50 | 0.95 | 0.73 | 0.75 | -0.35 | -31.82% | 0.01 | 267 | 39 | 1.13 | -0.02 | 0.00 | -0.08 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 120.00 | 0.65 | 1.70 | 1.18 | 1.24 | +0.08 | +6.90% | 0.01 | 2 | 51 | 1.15 | -0.03 | 0.00 | -0.09 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 125.00 | 0.60 | 2.10 | 1.35 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.11 | -0.04 | 0.00 | -0.11 | 4/9/2026 | 4/13/2026 3:59:52 PM EST |
| 130.00 | 0.30 | 2.50 | 1.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.01 | -0.05 | 0.00 | -0.13 | 4/8/2026 | 4/13/2026 3:59:52 PM EST |
| 135.00 | 1.25 | 3.00 | 2.13 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.09 | -0.06 | 0.00 | -0.14 | 4/6/2026 | 4/13/2026 3:59:52 PM EST |
| 140.00 | 1.35 | 3.30 | 2.33 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.08 | -0.07 | 0.00 | -0.16 | 4/9/2026 | 4/13/2026 3:59:52 PM EST |
| 145.00 | 2.20 | 2.95 | 2.58 | 3.00 | -0.75 | -20.00% | 0.02 | 2 | 94 | 1.00 | -0.09 | 0.00 | -0.18 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 150.00 | 2.80 | 4.30 | 3.55 | 3.60 | -0.65 | -15.30% | 0.02 | 2 | 118 | 1.02 | -0.10 | 0.00 | -0.20 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 155.00 | 3.10 | 4.90 | 4.00 | 4.47 | -0.82 | -15.51% | 0.03 | 2 | 19 | 0.99 | -0.12 | 0.00 | -0.22 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 160.00 | 4.30 | 5.60 | 4.95 | 4.91 | -1.19 | -19.51% | 0.03 | 4 | 24 | 0.98 | -0.14 | 0.00 | -0.23 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 165.00 | 5.40 | 6.00 | 5.70 | 5.75 | -1.55 | -21.24% | 0.03 | 8,344 | 813 | 0.96 | -0.16 | 0.00 | -0.25 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 170.00 | 6.30 | 7.70 | 7.00 | 7.22 | -1.68 | -18.88% | 0.04 | 4 | 30 | 0.96 | -0.19 | 0.00 | -0.27 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 175.00 | 7.70 | 9.00 | 8.35 | 10.60 | +0.80 | +8.17% | 0.05 | 2 | 41 | 0.96 | -0.21 | 0.00 | -0.29 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 180.00 | 9.10 | 10.50 | 9.80 | 10.12 | -2.13 | -17.39% | 0.05 | 13 | 1,486 | 0.95 | -0.24 | 0.01 | -0.30 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 185.00 | 9.90 | 12.40 | 11.15 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.93 | -0.27 | 0.01 | -0.32 | 4/10/2026 | 4/13/2026 3:59:52 PM EST |
| 190.00 | 12.50 | 13.70 | 13.10 | 13.00 | -3.20 | -19.76% | 0.07 | 19 | 1,139 | 0.93 | -0.30 | 0.01 | -0.33 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 195.00 | 13.70 | 16.10 | 14.90 | 15.02 | -3.38 | -18.37% | 0.08 | 3 | 60 | 0.91 | -0.34 | 0.01 | -0.34 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 200.00 | 16.80 | 18.10 | 17.45 | 17.80 | -3.00 | -14.43% | 0.09 | 8,046 | 53 | 0.92 | -0.37 | 0.01 | -0.35 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 210.00 | 21.40 | 23.30 | 22.35 | 22.80 | -4.20 | -15.56% | 0.11 | 29 | 17 | 0.91 | -0.44 | 0.01 | -0.36 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 220.00 | 27.20 | 28.00 | 27.60 | 28.62 | -6.38 | -18.23% | 0.13 | 6 | 1 | 0.90 | -0.51 | 0.01 | -0.36 | 4/13/2026 | 4/13/2026 3:59:52 PM EST |
| 230.00 | 33.00 | 35.50 | 34.25 | % | 0.15 | 0 | 0 | 0.90 | -0.58 | 0.01 | -0.35 | 4/13/2026 3:59:52 PM EST | |||
| 240.00 | 40.10 | 42.50 | 41.30 | % | 0.17 | 0 | 0 | 0.89 | -0.64 | 0.01 | -0.33 | 4/13/2026 3:59:52 PM EST | |||
| 250.00 | 47.50 | 50.20 | 48.85 | % | 0.20 | 0 | 0 | 0.89 | -0.70 | 0.01 | -0.31 | 4/13/2026 3:59:52 PM EST | |||
| 260.00 | 55.30 | 58.40 | 56.85 | % | 0.22 | 0 | 0 | 0.88 | -0.75 | 0.01 | -0.28 | 4/13/2026 3:59:52 PM EST | |||
| 270.00 | 63.80 | 67.10 | 65.45 | % | 0.24 | 0 | 0 | 0.89 | -0.79 | 0.01 | -0.25 | 4/13/2026 3:59:52 PM EST | |||
| 280.00 | 72.70 | 76.00 | 74.35 | % | 0.27 | 0 | 0 | 0.90 | -0.83 | 0.00 | -0.22 | 4/13/2026 3:59:52 PM EST | |||
| 290.00 | 81.50 | 84.80 | 83.15 | % | 0.29 | 0 | 0 | 0.87 | -0.86 | 0.00 | -0.19 | 4/13/2026 3:59:52 PM EST | |||
| 300.00 | 90.90 | 94.40 | 92.65 | % | 0.31 | 0 | 0 | 0.87 | -0.89 | 0.00 | -0.17 | 4/13/2026 3:59:52 PM EST | |||
| 310.00 | 100.70 | 103.80 | 102.25 | % | 0.33 | 0 | 0 | 1.05 | -0.91 | 0.00 | -0.15 | 4/13/2026 3:59:52 PM EST |