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 | 103.80 | 107.70 | 105.75 | % | 0.92 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.06 | 4/16/2026 3:59:56 PM EST | |||
| 120.00 | 98.90 | 102.90 | 100.90 | % | 0.84 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.07 | 4/16/2026 3:59:56 PM EST | |||
| 125.00 | 94.10 | 98.20 | 96.15 | % | 0.77 | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.09 | 4/16/2026 3:59:56 PM EST | |||
| 130.00 | 89.30 | 93.50 | 91.40 | % | 0.70 | 0 | 0 | 1.15 | 0.95 | 0.00 | -0.10 | 4/16/2026 3:59:56 PM EST | |||
| 135.00 | 85.00 | 88.90 | 86.95 | % | 0.64 | 0 | 0 | 1.11 | 0.94 | 0.00 | -0.11 | 4/16/2026 3:59:56 PM EST | |||
| 140.00 | 80.50 | 84.30 | 82.40 | % | 0.59 | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.13 | 4/16/2026 3:59:56 PM EST | |||
| 145.00 | 75.90 | 79.90 | 77.90 | % | 0.54 | 0 | 0 | 0.92 | 0.91 | 0.00 | -0.15 | 4/16/2026 3:59:56 PM EST | |||
| 150.00 | 71.50 | 75.50 | 73.50 | % | 0.49 | 0 | 0 | 0.94 | 0.90 | 0.00 | -0.16 | 4/16/2026 3:59:56 PM EST | |||
| 155.00 | 67.00 | 71.30 | 69.15 | % | 0.45 | 0 | 0 | 0.93 | 0.88 | 0.00 | -0.18 | 4/16/2026 3:59:56 PM EST | |||
| 160.00 | 63.30 | 67.20 | 65.25 | % | 0.41 | 0 | 0 | 0.94 | 0.86 | 0.00 | -0.20 | 4/16/2026 3:59:56 PM EST | |||
| 165.00 | 59.10 | 63.20 | 61.15 | % | 0.37 | 0 | 0 | 0.93 | 0.84 | 0.00 | -0.22 | 4/16/2026 3:59:56 PM EST | |||
| 170.00 | 55.40 | 59.40 | 57.40 | % | 0.34 | 0 | 0 | 0.92 | 0.81 | 0.00 | -0.23 | 4/16/2026 3:59:56 PM EST | |||
| 175.00 | 51.60 | 55.60 | 53.60 | % | 0.31 | 0 | 0 | 0.92 | 0.79 | 0.00 | -0.25 | 4/16/2026 3:59:56 PM EST | |||
| 180.00 | 47.90 | 52.20 | 50.05 | % | 0.28 | 0 | 0 | 0.92 | 0.76 | 0.00 | -0.26 | 4/16/2026 3:59:56 PM EST | |||
| 185.00 | 44.60 | 48.80 | 46.70 | % | 0.25 | 0 | 0 | 0.92 | 0.74 | 0.00 | -0.27 | 4/16/2026 3:59:56 PM EST | |||
| 190.00 | 41.40 | 45.40 | 43.40 | % | 0.23 | 0 | 0 | 0.91 | 0.71 | 0.01 | -0.28 | 4/16/2026 3:59:56 PM EST | |||
| 195.00 | 38.30 | 42.20 | 40.25 | % | 0.21 | 0 | 0 | 0.91 | 0.68 | 0.01 | -0.30 | 4/16/2026 3:59:56 PM EST | |||
| 200.00 | 35.50 | 39.50 | 37.50 | % | 0.19 | 0 | 0 | 0.90 | 0.65 | 0.01 | -0.30 | 4/16/2026 3:59:56 PM EST | |||
| 205.00 | 32.60 | 36.40 | 34.50 | 24.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.90 | 0.62 | 0.01 | -0.31 | 4/9/2026 | 4/16/2026 3:59:56 PM EST |
| 210.00 | 29.90 | 33.90 | 31.90 | % | 0.15 | 0 | 0 | 0.90 | 0.60 | 0.01 | -0.31 | 4/16/2026 3:59:56 PM EST | |||
| 215.00 | 27.70 | 31.40 | 29.55 | 23.49 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.90 | 0.57 | 0.01 | -0.32 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 220.00 | 25.40 | 28.90 | 27.15 | % | 0.12 | 0 | 0 | 0.89 | 0.54 | 0.01 | -0.32 | 4/16/2026 3:59:56 PM EST | |||
| 225.00 | 23.30 | 26.80 | 25.05 | % | 0.11 | 0 | 0 | 0.90 | 0.51 | 0.01 | -0.32 | 4/16/2026 3:59:56 PM EST | |||
| 230.00 | 21.10 | 24.80 | 22.95 | 20.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.89 | 0.48 | 0.01 | -0.32 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 235.00 | 19.10 | 22.80 | 20.95 | % | 0.09 | 0 | 0 | 0.90 | 0.45 | 0.01 | -0.31 | 4/16/2026 3:59:56 PM EST | |||
| 240.00 | 17.40 | 21.10 | 19.25 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.89 | 0.42 | 0.01 | -0.31 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 245.00 | 15.60 | 19.30 | 17.45 | 14.65 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.89 | 0.40 | 0.01 | -0.30 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 250.00 | 14.10 | 17.90 | 16.00 | 14.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.89 | 0.37 | 0.01 | -0.30 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 255.00 | 12.70 | 16.50 | 14.60 | 12.96 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.89 | 0.35 | 0.01 | -0.29 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 260.00 | 11.60 | 14.90 | 13.25 | 10.85 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.88 | 0.32 | 0.01 | -0.28 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 265.00 | 10.20 | 14.10 | 12.15 | % | 0.05 | 0 | 0 | 0.88 | 0.30 | 0.01 | -0.27 | 4/16/2026 3:59:56 PM EST | |||
| 270.00 | 9.10 | 13.10 | 11.10 | % | 0.04 | 0 | 0 | 0.88 | 0.28 | 0.01 | -0.26 | 4/16/2026 3:59:56 PM EST | |||
| 275.00 | 8.50 | 12.00 | 10.25 | % | 0.04 | 0 | 0 | 0.88 | 0.26 | 0.00 | -0.25 | 4/16/2026 3:59:56 PM EST | |||
| 280.00 | 7.50 | 10.90 | 9.20 | % | 0.03 | 0 | 0 | 0.88 | 0.24 | 0.00 | -0.24 | 4/16/2026 3:59:56 PM EST | |||
| 285.00 | 6.90 | 10.50 | 8.70 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.89 | 0.22 | 0.00 | -0.23 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 290.00 | 5.60 | 9.80 | 7.70 | % | 0.03 | 0 | 0 | 0.89 | 0.20 | 0.00 | -0.22 | 4/16/2026 3:59:56 PM EST | |||
| 295.00 | 5.40 | 9.10 | 7.25 | % | 0.02 | 0 | 0 | 0.88 | 0.19 | 0.00 | -0.21 | 4/16/2026 3:59:56 PM EST | |||
| 300.00 | 4.60 | 8.50 | 6.55 | % | 0.02 | 0 | 0 | 0.88 | 0.17 | 0.00 | -0.20 | 4/16/2026 3:59:56 PM EST | |||
| 305.00 | 4.00 | 7.90 | 5.95 | % | 0.02 | 0 | 0 | 0.89 | 0.16 | 0.00 | -0.19 | 4/16/2026 3:59:56 PM EST | |||
| 310.00 | 3.40 | 7.40 | 5.40 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.89 | 0.15 | 0.00 | -0.18 | 4/15/2026 | 4/16/2026 3:59:56 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 | 2.80 | 1.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | -0.02 | 0.00 | -0.06 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.31 | -0.03 | 0.00 | -0.07 | 4/16/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.04 | 0.00 | -0.09 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 3.50 | 1.75 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.05 | 0.00 | -0.10 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 135.00 | 0.05 | 3.70 | 1.88 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.06 | 0.00 | -0.11 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 140.00 | 0.65 | 3.40 | 2.03 | % | 0.01 | 0 | 0 | 0.98 | -0.07 | 0.00 | -0.13 | 4/16/2026 3:59:56 PM EST | |||
| 145.00 | 1.35 | 4.40 | 2.88 | % | 0.02 | 0 | 0 | 0.97 | -0.09 | 0.00 | -0.15 | 4/16/2026 3:59:56 PM EST | |||
| 150.00 | 1.80 | 5.10 | 3.45 | % | 0.02 | 0 | 0 | 0.97 | -0.10 | 0.00 | -0.16 | 4/16/2026 3:59:56 PM EST | |||
| 155.00 | 2.10 | 6.00 | 4.05 | % | 0.03 | 0 | 0 | 0.98 | -0.12 | 0.00 | -0.18 | 4/16/2026 3:59:56 PM EST | |||
| 160.00 | 3.40 | 6.90 | 5.15 | % | 0.03 | 0 | 0 | 0.96 | -0.14 | 0.00 | -0.20 | 4/16/2026 3:59:56 PM EST | |||
| 165.00 | 4.30 | 7.80 | 6.05 | 9.08 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.95 | -0.16 | 0.00 | -0.22 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 170.00 | 5.40 | 8.90 | 7.15 | 9.92 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.96 | -0.19 | 0.00 | -0.23 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 175.00 | 6.20 | 10.30 | 8.25 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.96 | -0.21 | 0.00 | -0.25 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 180.00 | 7.80 | 11.50 | 9.65 | 12.20 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.95 | -0.24 | 0.00 | -0.26 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 185.00 | 9.20 | 13.00 | 11.10 | 14.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.94 | -0.26 | 0.00 | -0.27 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 190.00 | 11.00 | 14.90 | 12.95 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.93 | -0.29 | 0.01 | -0.28 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 195.00 | 12.80 | 16.70 | 14.75 | % | 0.08 | 0 | 0 | 0.92 | -0.32 | 0.01 | -0.30 | 4/16/2026 3:59:56 PM EST | |||
| 200.00 | 15.00 | 18.30 | 16.65 | 20.17 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.92 | -0.35 | 0.01 | -0.30 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 205.00 | 17.20 | 20.80 | 19.00 | 23.48 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.90 | -0.38 | 0.01 | -0.31 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 210.00 | 19.30 | 22.80 | 21.05 | 23.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.90 | -0.40 | 0.01 | -0.31 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 215.00 | 22.00 | 25.80 | 23.90 | 27.34 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | -0.43 | 0.01 | -0.32 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 220.00 | 24.60 | 28.40 | 26.50 | 28.62 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.90 | -0.46 | 0.01 | -0.32 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 225.00 | 27.30 | 30.90 | 29.10 | 32.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.89 | -0.49 | 0.01 | -0.32 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 230.00 | 30.30 | 33.90 | 32.10 | % | 0.14 | 0 | 0 | 0.90 | -0.52 | 0.01 | -0.32 | 4/16/2026 3:59:56 PM EST | |||
| 235.00 | 33.30 | 37.00 | 35.15 | % | 0.15 | 0 | 0 | 0.88 | -0.55 | 0.01 | -0.31 | 4/16/2026 3:59:56 PM EST | |||
| 240.00 | 36.50 | 40.20 | 38.35 | % | 0.16 | 0 | 0 | 0.89 | -0.58 | 0.01 | -0.31 | 4/16/2026 3:59:56 PM EST | |||
| 245.00 | 40.00 | 43.40 | 41.70 | % | 0.17 | 0 | 0 | 0.90 | -0.60 | 0.01 | -0.30 | 4/16/2026 3:59:56 PM EST | |||
| 250.00 | 43.50 | 46.80 | 45.15 | 50.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | -0.63 | 0.01 | -0.30 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 255.00 | 47.00 | 50.40 | 48.70 | % | 0.19 | 0 | 0 | 0.89 | -0.65 | 0.01 | -0.29 | 4/16/2026 3:59:56 PM EST | |||
| 260.00 | 50.60 | 54.70 | 52.65 | % | 0.20 | 0 | 0 | 0.90 | -0.68 | 0.01 | -0.28 | 4/16/2026 3:59:56 PM EST | |||
| 265.00 | 54.60 | 58.00 | 56.30 | % | 0.21 | 0 | 0 | 0.89 | -0.70 | 0.01 | -0.27 | 4/16/2026 3:59:56 PM EST | |||
| 270.00 | 58.50 | 62.10 | 60.30 | % | 0.22 | 0 | 0 | 0.89 | -0.72 | 0.01 | -0.26 | 4/16/2026 3:59:56 PM EST | |||
| 275.00 | 62.60 | 66.30 | 64.45 | 77.40 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.89 | -0.74 | 0.00 | -0.25 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 280.00 | 66.70 | 70.30 | 68.50 | % | 0.24 | 0 | 0 | 0.89 | -0.76 | 0.00 | -0.24 | 4/16/2026 3:59:56 PM EST | |||
| 285.00 | 70.80 | 74.70 | 72.75 | % | 0.26 | 0 | 0 | 0.89 | -0.78 | 0.00 | -0.23 | 4/16/2026 3:59:56 PM EST | |||
| 290.00 | 75.00 | 78.90 | 76.95 | % | 0.27 | 0 | 0 | 0.89 | -0.80 | 0.00 | -0.22 | 4/16/2026 3:59:56 PM EST | |||
| 295.00 | 79.50 | 83.20 | 81.35 | % | 0.28 | 0 | 0 | 0.89 | -0.81 | 0.00 | -0.21 | 4/16/2026 3:59:56 PM EST | |||
| 300.00 | 83.70 | 87.60 | 85.65 | % | 0.29 | 0 | 0 | 0.89 | -0.83 | 0.00 | -0.20 | 4/16/2026 3:59:56 PM EST | |||
| 305.00 | 88.20 | 92.30 | 90.25 | % | 0.30 | 0 | 0 | 0.90 | -0.84 | 0.00 | -0.19 | 4/16/2026 3:59:56 PM EST | |||
| 310.00 | 92.60 | 96.70 | 94.65 | 109.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.90 | -0.85 | 0.00 | -0.18 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |