Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $221.05 as of 5/1/2026 3:45:52 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 | 102.10 | 106.00 | 104.05 | % | 0.90 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.04 | 5/1/2026 3:59:55 PM EST | |||
| 120.00 | 97.30 | 101.20 | 99.25 | % | 0.83 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.05 | 5/1/2026 3:59:55 PM EST | |||
| 125.00 | 92.60 | 96.20 | 94.40 | % | 0.76 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.06 | 5/1/2026 3:59:55 PM EST | |||
| 130.00 | 87.90 | 91.70 | 89.80 | % | 0.69 | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.08 | 5/1/2026 3:59:55 PM EST | |||
| 135.00 | 83.20 | 87.20 | 85.20 | % | 0.63 | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.09 | 5/1/2026 3:59:55 PM EST | |||
| 140.00 | 78.70 | 82.40 | 80.55 | % | 0.58 | 0 | 0 | 1.07 | 0.94 | 0.00 | -0.12 | 5/1/2026 3:59:55 PM EST | |||
| 145.00 | 74.30 | 78.00 | 76.15 | % | 0.53 | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.14 | 5/1/2026 3:59:55 PM EST | |||
| 150.00 | 69.90 | 73.70 | 71.80 | % | 0.48 | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.16 | 5/1/2026 3:59:55 PM EST | |||
| 155.00 | 65.80 | 69.80 | 67.80 | % | 0.44 | 0 | 0 | 0.88 | 0.90 | 0.00 | -0.17 | 5/1/2026 3:59:55 PM EST | |||
| 160.00 | 61.70 | 65.50 | 63.60 | % | 0.40 | 0 | 0 | 0.89 | 0.88 | 0.00 | -0.19 | 5/1/2026 3:59:55 PM EST | |||
| 165.00 | 57.70 | 61.40 | 59.55 | % | 0.36 | 0 | 0 | 0.90 | 0.86 | 0.00 | -0.21 | 5/1/2026 3:59:55 PM EST | |||
| 170.00 | 54.00 | 58.00 | 56.00 | % | 0.33 | 0 | 0 | 0.91 | 0.84 | 0.00 | -0.23 | 5/1/2026 3:59:55 PM EST | |||
| 175.00 | 50.30 | 53.80 | 52.05 | % | 0.30 | 0 | 0 | 0.90 | 0.81 | 0.00 | -0.25 | 5/1/2026 3:59:55 PM EST | |||
| 180.00 | 46.70 | 50.50 | 48.60 | % | 0.27 | 0 | 0 | 0.90 | 0.79 | 0.00 | -0.26 | 5/1/2026 3:59:55 PM EST | |||
| 185.00 | 43.40 | 47.10 | 45.25 | % | 0.24 | 0 | 0 | 0.90 | 0.76 | 0.00 | -0.28 | 5/1/2026 3:59:55 PM EST | |||
| 190.00 | 40.20 | 43.90 | 42.05 | % | 0.22 | 0 | 0 | 0.90 | 0.73 | 0.00 | -0.29 | 5/1/2026 3:59:55 PM EST | |||
| 195.00 | 37.10 | 40.80 | 38.95 | % | 0.20 | 0 | 0 | 0.90 | 0.71 | 0.01 | -0.30 | 5/1/2026 3:59:55 PM EST | |||
| 200.00 | 34.70 | 37.70 | 36.20 | % | 0.18 | 0 | 0 | 0.90 | 0.68 | 0.01 | -0.31 | 5/1/2026 3:59:55 PM EST | |||
| 205.00 | 32.20 | 35.00 | 33.60 | 30.06 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.91 | 0.65 | 0.01 | -0.32 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 210.00 | 29.60 | 32.40 | 31.00 | % | 0.15 | 0 | 0 | 0.91 | 0.62 | 0.01 | -0.33 | 5/1/2026 3:59:55 PM EST | |||
| 215.00 | 27.10 | 30.00 | 28.55 | 28.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.90 | 0.59 | 0.01 | -0.33 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 220.00 | 24.50 | 27.80 | 26.15 | 29.10 | % | 0.12 | 2 | 0 | 0.90 | 0.56 | 0.01 | -0.33 | 5/1/2026 | 5/1/2026 3:59:55 PM EST | |
| 225.00 | 22.80 | 25.70 | 24.25 | % | 0.11 | 0 | 0 | 0.91 | 0.53 | 0.01 | -0.34 | 5/1/2026 3:59:55 PM EST | |||
| 230.00 | 20.70 | 23.80 | 22.25 | % | 0.10 | 0 | 0 | 0.90 | 0.50 | 0.01 | -0.34 | 5/1/2026 3:59:55 PM EST | |||
| 235.00 | 18.90 | 22.00 | 20.45 | % | 0.09 | 0 | 0 | 0.90 | 0.47 | 0.01 | -0.33 | 5/1/2026 3:59:55 PM EST | |||
| 240.00 | 17.60 | 19.70 | 18.65 | 20.19 | % | 0.08 | 3 | 0 | 0.90 | 0.44 | 0.01 | -0.33 | 5/1/2026 | 5/1/2026 3:59:55 PM EST | |
| 245.00 | 15.90 | 18.80 | 17.35 | % | 0.07 | 0 | 0 | 0.91 | 0.42 | 0.01 | -0.33 | 5/1/2026 3:59:55 PM EST | |||
| 250.00 | 14.70 | 17.30 | 16.00 | 13.92 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.91 | 0.39 | 0.01 | -0.32 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 255.00 | 13.10 | 16.00 | 14.55 | 13.71 | % | 0.06 | 1 | 0 | 0.91 | 0.37 | 0.01 | -0.32 | 5/1/2026 | 5/1/2026 3:59:55 PM EST | |
| 260.00 | 11.60 | 14.80 | 13.20 | % | 0.05 | 0 | 0 | 0.91 | 0.35 | 0.01 | -0.31 | 5/1/2026 3:59:55 PM EST | |||
| 265.00 | 11.00 | 13.60 | 12.30 | % | 0.05 | 0 | 0 | 0.92 | 0.32 | 0.01 | -0.30 | 5/1/2026 3:59:55 PM EST | |||
| 270.00 | 10.10 | 12.60 | 11.35 | % | 0.04 | 0 | 0 | 0.92 | 0.30 | 0.01 | -0.29 | 5/1/2026 3:59:55 PM EST | |||
| 275.00 | 9.10 | 11.60 | 10.35 | % | 0.04 | 0 | 0 | 0.92 | 0.28 | 0.01 | -0.28 | 5/1/2026 3:59:55 PM EST | |||
| 280.00 | 8.40 | 10.70 | 9.55 | % | 0.03 | 0 | 0 | 0.92 | 0.26 | 0.00 | -0.27 | 5/1/2026 3:59:55 PM EST | |||
| 285.00 | 7.50 | 9.80 | 8.65 | % | 0.03 | 0 | 0 | 0.92 | 0.24 | 0.00 | -0.26 | 5/1/2026 3:59:55 PM EST | |||
| 290.00 | 6.50 | 9.10 | 7.80 | % | 0.03 | 0 | 0 | 0.92 | 0.23 | 0.00 | -0.25 | 5/1/2026 3:59:55 PM EST | |||
| 295.00 | 6.00 | 8.40 | 7.20 | % | 0.02 | 0 | 0 | 0.92 | 0.21 | 0.00 | -0.24 | 5/1/2026 3:59:55 PM EST | |||
| 300.00 | 5.00 | 7.80 | 6.40 | % | 0.02 | 0 | 0 | 0.91 | 0.20 | 0.00 | -0.23 | 5/1/2026 3:59:55 PM EST | |||
| 305.00 | 4.50 | 7.10 | 5.80 | % | 0.02 | 0 | 0 | 0.91 | 0.18 | 0.00 | -0.22 | 5/1/2026 3:59:55 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 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.04 | 5/1/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.05 | 5/1/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.25 | -0.03 | 0.00 | -0.06 | 5/1/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.21 | -0.04 | 0.00 | -0.08 | 5/1/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.18 | -0.05 | 0.00 | -0.09 | 5/1/2026 3:59:55 PM EST | |||
| 140.00 | 0.15 | 4.10 | 2.13 | % | 0.02 | 0 | 0 | 0.87 | -0.06 | 0.00 | -0.12 | 5/1/2026 3:59:55 PM EST | |||
| 145.00 | 0.65 | 4.70 | 2.68 | % | 0.02 | 0 | 0 | 0.91 | -0.07 | 0.00 | -0.14 | 5/1/2026 3:59:55 PM EST | |||
| 150.00 | 1.35 | 5.20 | 3.28 | % | 0.02 | 0 | 0 | 0.92 | -0.09 | 0.00 | -0.16 | 5/1/2026 3:59:55 PM EST | |||
| 155.00 | 2.10 | 6.00 | 4.05 | % | 0.03 | 0 | 0 | 0.93 | -0.10 | 0.00 | -0.17 | 5/1/2026 3:59:55 PM EST | |||
| 160.00 | 3.70 | 6.80 | 5.25 | % | 0.03 | 0 | 0 | 0.95 | -0.12 | 0.00 | -0.19 | 5/1/2026 3:59:55 PM EST | |||
| 165.00 | 4.20 | 7.80 | 6.00 | % | 0.04 | 0 | 0 | 0.93 | -0.14 | 0.00 | -0.21 | 5/1/2026 3:59:55 PM EST | |||
| 170.00 | 5.30 | 8.40 | 6.85 | % | 0.04 | 0 | 0 | 0.91 | -0.16 | 0.00 | -0.23 | 5/1/2026 3:59:55 PM EST | |||
| 175.00 | 6.60 | 10.00 | 8.30 | % | 0.05 | 0 | 0 | 0.92 | -0.19 | 0.00 | -0.25 | 5/1/2026 3:59:55 PM EST | |||
| 180.00 | 8.00 | 11.40 | 9.70 | % | 0.05 | 0 | 0 | 0.92 | -0.21 | 0.00 | -0.26 | 5/1/2026 3:59:55 PM EST | |||
| 185.00 | 9.70 | 12.80 | 11.25 | % | 0.06 | 0 | 0 | 0.91 | -0.24 | 0.00 | -0.28 | 5/1/2026 3:59:55 PM EST | |||
| 190.00 | 11.40 | 14.70 | 13.05 | % | 0.07 | 0 | 0 | 0.91 | -0.27 | 0.00 | -0.29 | 5/1/2026 3:59:55 PM EST | |||
| 195.00 | 13.40 | 16.50 | 14.95 | % | 0.08 | 0 | 0 | 0.91 | -0.29 | 0.01 | -0.30 | 5/1/2026 3:59:55 PM EST | |||
| 200.00 | 15.40 | 18.30 | 16.85 | % | 0.08 | 0 | 0 | 0.90 | -0.32 | 0.01 | -0.31 | 5/1/2026 3:59:55 PM EST | |||
| 205.00 | 17.70 | 20.50 | 19.10 | % | 0.09 | 0 | 0 | 0.90 | -0.35 | 0.01 | -0.32 | 5/1/2026 3:59:55 PM EST | |||
| 210.00 | 20.00 | 23.00 | 21.50 | % | 0.10 | 0 | 0 | 0.90 | -0.38 | 0.01 | -0.33 | 5/1/2026 3:59:55 PM EST | |||
| 215.00 | 22.60 | 25.70 | 24.15 | % | 0.11 | 0 | 0 | 0.90 | -0.41 | 0.01 | -0.33 | 5/1/2026 3:59:55 PM EST | |||
| 220.00 | 25.40 | 28.40 | 26.90 | % | 0.12 | 0 | 0 | 0.90 | -0.44 | 0.01 | -0.33 | 5/1/2026 3:59:55 PM EST | |||
| 225.00 | 28.30 | 31.10 | 29.70 | % | 0.13 | 0 | 0 | 0.90 | -0.47 | 0.01 | -0.34 | 5/1/2026 3:59:55 PM EST | |||
| 230.00 | 31.40 | 34.40 | 32.90 | % | 0.14 | 0 | 0 | 0.90 | -0.50 | 0.01 | -0.34 | 5/1/2026 3:59:55 PM EST | |||
| 235.00 | 34.60 | 37.30 | 35.95 | % | 0.15 | 0 | 0 | 0.90 | -0.53 | 0.01 | -0.33 | 5/1/2026 3:59:55 PM EST | |||
| 240.00 | 37.90 | 40.90 | 39.40 | % | 0.16 | 0 | 0 | 0.91 | -0.56 | 0.01 | -0.33 | 5/1/2026 3:59:55 PM EST | |||
| 245.00 | 41.40 | 44.20 | 42.80 | % | 0.17 | 0 | 0 | 0.90 | -0.58 | 0.01 | -0.33 | 5/1/2026 3:59:55 PM EST | |||
| 250.00 | 45.00 | 48.00 | 46.50 | % | 0.19 | 0 | 0 | 0.91 | -0.61 | 0.01 | -0.32 | 5/1/2026 3:59:55 PM EST | |||
| 255.00 | 48.60 | 51.50 | 50.05 | % | 0.20 | 0 | 0 | 0.91 | -0.63 | 0.01 | -0.32 | 5/1/2026 3:59:55 PM EST | |||
| 260.00 | 52.50 | 55.50 | 54.00 | % | 0.21 | 0 | 0 | 0.91 | -0.65 | 0.01 | -0.31 | 5/1/2026 3:59:55 PM EST | |||
| 265.00 | 56.20 | 59.50 | 57.85 | % | 0.22 | 0 | 0 | 0.91 | -0.68 | 0.01 | -0.30 | 5/1/2026 3:59:55 PM EST | |||
| 270.00 | 60.20 | 63.30 | 61.75 | % | 0.23 | 0 | 0 | 0.91 | -0.70 | 0.01 | -0.29 | 5/1/2026 3:59:55 PM EST | |||
| 275.00 | 64.50 | 67.40 | 65.95 | % | 0.24 | 0 | 0 | 0.92 | -0.72 | 0.01 | -0.28 | 5/1/2026 3:59:55 PM EST | |||
| 280.00 | 68.50 | 71.90 | 70.20 | % | 0.25 | 0 | 0 | 0.92 | -0.74 | 0.00 | -0.27 | 5/1/2026 3:59:55 PM EST | |||
| 285.00 | 72.50 | 76.10 | 74.30 | % | 0.26 | 0 | 0 | 0.92 | -0.76 | 0.00 | -0.26 | 5/1/2026 3:59:55 PM EST | |||
| 290.00 | 77.00 | 80.20 | 78.60 | % | 0.27 | 0 | 0 | 0.92 | -0.77 | 0.00 | -0.25 | 5/1/2026 3:59:55 PM EST | |||
| 295.00 | 81.50 | 84.70 | 83.10 | % | 0.28 | 0 | 0 | 0.93 | -0.79 | 0.00 | -0.24 | 5/1/2026 3:59:55 PM EST | |||
| 300.00 | 86.00 | 89.00 | 87.50 | % | 0.29 | 0 | 0 | 0.93 | -0.80 | 0.00 | -0.23 | 5/1/2026 3:59:55 PM EST | |||
| 305.00 | 90.50 | 93.40 | 91.95 | % | 0.30 | 0 | 0 | 0.93 | -0.82 | 0.00 | -0.22 | 5/1/2026 3:59:55 PM EST |