Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $201.27 as of 4/24/2026 2:12:03 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 | 139.00 | 142.60 | 140.80 | % | 2.35 | 0 | 3 | 1.82 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 65.00 | 134.00 | 137.60 | 135.80 | % | 2.09 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 70.00 | 129.10 | 132.50 | 130.80 | % | 1.87 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 75.00 | 124.20 | 127.70 | 125.95 | 125.80 | 0.00 | 0.00% | 1.68 | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 80.00 | 119.30 | 123.00 | 121.15 | 137.08 | 0.00 | 0.00% | 1.51 | 0 | 8 | 1.44 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 114.50 | 118.00 | 116.25 | 107.60 | 0.00 | 0.00% | 1.37 | 0 | 3 | 1.28 | 0.99 | 0.00 | -0.02 | 4/7/2026 | 4/24/2026 4:00:05 PM EST |
| 90.00 | 109.60 | 113.10 | 111.35 | 105.60 | % | 1.24 | 1 | 5 | 1.26 | 0.99 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 95.00 | 104.80 | 108.00 | 106.40 | 70.50 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.25 | 0.99 | 0.00 | -0.04 | 3/30/2026 | 4/24/2026 4:00:05 PM EST |
| 100.00 | 100.00 | 103.50 | 101.75 | 96.90 | +34.10 | +54.30% | 1.02 | 1 | 4 | 1.19 | 0.98 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 105.00 | 95.20 | 98.40 | 96.80 | 68.60 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.14 | 0.97 | 0.00 | -0.05 | 3/23/2026 | 4/24/2026 4:00:05 PM EST |
| 110.00 | 90.50 | 93.90 | 92.20 | 92.10 | 0.00 | 0.00% | 0.84 | 0 | 5 | 1.19 | 0.96 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 115.00 | 85.90 | 89.40 | 87.65 | 88.50 | 0.00 | 0.00% | 0.76 | 0 | 6 | 1.20 | 0.95 | 0.00 | -0.07 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 120.00 | 81.20 | 84.60 | 82.90 | 92.00 | 0.00 | 0.00% | 0.69 | 0 | 89 | 0.94 | 0.94 | 0.00 | -0.08 | 4/8/2026 | 4/24/2026 4:00:05 PM EST |
| 125.00 | 76.70 | 80.00 | 78.35 | 98.62 | 0.00 | 0.00% | 0.63 | 0 | 40 | 0.95 | 0.93 | 0.00 | -0.09 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 130.00 | 72.30 | 75.40 | 73.85 | 91.02 | 0.00 | 0.00% | 0.57 | 0 | 173 | 0.94 | 0.91 | 0.00 | -0.10 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 135.00 | 68.20 | 71.40 | 69.80 | 88.93 | 0.00 | 0.00% | 0.52 | 0 | 30 | 0.95 | 0.90 | 0.00 | -0.11 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 140.00 | 63.80 | 66.90 | 65.35 | 69.60 | 0.00 | 0.00% | 0.47 | 0 | 86 | 0.92 | 0.88 | 0.00 | -0.12 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 145.00 | 59.80 | 63.00 | 61.40 | 61.20 | 0.00 | 0.00% | 0.42 | 0 | 73 | 0.92 | 0.86 | 0.00 | -0.13 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 150.00 | 55.80 | 59.00 | 57.40 | 58.00 | -4.50 | -7.20% | 0.38 | 1 | 139 | 0.91 | 0.84 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 155.00 | 52.20 | 55.30 | 53.75 | 68.85 | 0.00 | 0.00% | 0.35 | 0 | 34 | 0.91 | 0.82 | 0.00 | -0.16 | 4/15/2026 | 4/24/2026 4:00:05 PM EST |
| 160.00 | 48.90 | 51.70 | 50.30 | 48.44 | -10.36 | -17.62% | 0.31 | 41 | 111 | 0.91 | 0.80 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 165.00 | 45.10 | 48.20 | 46.65 | 54.30 | 0.00 | 0.00% | 0.28 | 0 | 71 | 0.90 | 0.77 | 0.00 | -0.18 | 4/8/2026 | 4/24/2026 4:00:05 PM EST |
| 170.00 | 41.90 | 44.70 | 43.30 | 47.50 | 0.00 | 0.00% | 0.25 | 0 | 61 | 0.89 | 0.74 | 0.00 | -0.19 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 175.00 | 38.80 | 41.90 | 40.35 | 58.50 | 0.00 | 0.00% | 0.23 | 0 | 145 | 0.89 | 0.72 | 0.01 | -0.20 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 180.00 | 35.90 | 38.80 | 37.35 | 53.78 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.89 | 0.69 | 0.01 | -0.21 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 185.00 | 33.40 | 36.00 | 34.70 | 53.60 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.89 | 0.66 | 0.01 | -0.22 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 190.00 | 30.70 | 33.00 | 31.85 | 31.50 | -2.18 | -6.48% | 0.17 | 5 | 8,532 | 0.88 | 0.63 | 0.01 | -0.22 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 195.00 | 28.10 | 30.60 | 29.35 | 28.80 | +0.80 | +2.86% | 0.15 | 11 | 86 | 0.88 | 0.59 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 200.00 | 25.70 | 28.30 | 27.00 | 26.50 | -0.60 | -2.22% | 0.14 | 7 | 242 | 0.87 | 0.56 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 210.00 | 21.50 | 24.20 | 22.85 | 23.59 | +1.47 | +6.65% | 0.11 | 30 | 73 | 0.87 | 0.51 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 220.00 | 17.80 | 20.50 | 19.15 | 19.85 | -1.05 | -5.03% | 0.09 | 8 | 90 | 0.87 | 0.45 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 230.00 | 14.70 | 17.40 | 16.05 | 16.51 | +0.81 | +5.16% | 0.07 | 38 | 8,346 | 0.86 | 0.40 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 240.00 | 12.30 | 14.70 | 13.50 | 14.82 | -0.18 | -1.20% | 0.06 | 10 | 58 | 0.86 | 0.36 | 0.01 | -0.22 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 250.00 | 9.90 | 12.50 | 11.20 | 11.30 | +0.30 | +2.73% | 0.04 | 6 | 60 | 0.86 | 0.32 | 0.01 | -0.22 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 260.00 | 8.30 | 11.00 | 9.65 | 9.17 | -0.03 | -0.33% | 0.04 | 1 | 14 | 0.87 | 0.28 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 270.00 | 6.70 | 9.50 | 8.10 | 7.69 | -1.06 | -12.12% | 0.03 | 1 | 146 | 0.87 | 0.25 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 280.00 | 5.60 | 8.50 | 7.05 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.89 | 0.22 | 0.00 | -0.19 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 290.00 | 4.40 | 7.30 | 5.85 | 5.65 | -7.82 | -58.06% | 0.02 | 1 | 11 | 0.88 | 0.20 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 300.00 | 4.10 | 6.40 | 5.25 | 4.60 | -0.20 | -4.17% | 0.02 | 6 | 54 | 0.90 | 0.18 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 310.00 | 3.50 | 5.40 | 4.45 | 4.69 | +0.50 | +11.94% | 0.01 | 1 | 4 | 0.91 | 0.16 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 320.00 | 2.10 | 5.00 | 3.55 | 3.30 | -0.40 | -10.82% | 0.01 | 5 | 27 | 0.89 | 0.15 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 1 | 1.72 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.63 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 4 | 1.55 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | -0.01 | 0.00 | -0.03 | 4/2/2026 | 4/24/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.85 | 1.43 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.40 | -0.01 | 0.00 | -0.04 | 3/25/2026 | 4/24/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.23 | -0.02 | 0.00 | -0.05 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 3.20 | 1.60 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.28 | -0.03 | 0.00 | -0.05 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 110.00 | 0.55 | 3.30 | 1.93 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.02 | -0.04 | 0.00 | -0.05 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 115.00 | 0.90 | 2.60 | 1.75 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.96 | -0.05 | 0.00 | -0.07 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 120.00 | 1.20 | 3.70 | 2.45 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.97 | -0.06 | 0.00 | -0.08 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 125.00 | 1.60 | 4.00 | 2.80 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.95 | -0.07 | 0.00 | -0.09 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 130.00 | 2.80 | 3.50 | 3.15 | 3.20 | -0.11 | -3.33% | 0.02 | 2 | 2,050 | 0.92 | -0.09 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 135.00 | 2.55 | 5.00 | 3.78 | 3.42 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.90 | -0.10 | 0.00 | -0.11 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 140.00 | 4.00 | 5.10 | 4.55 | 5.10 | +0.36 | +7.60% | 0.03 | 8 | 51 | 0.90 | -0.12 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 145.00 | 4.30 | 6.80 | 5.55 | 5.20 | -0.47 | -8.29% | 0.04 | 1 | 177 | 0.90 | -0.14 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 150.00 | 5.70 | 7.80 | 6.75 | 6.20 | -0.53 | -7.88% | 0.04 | 1 | 100 | 0.90 | -0.16 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 155.00 | 7.00 | 9.50 | 8.25 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.90 | -0.18 | 0.00 | -0.16 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 160.00 | 8.40 | 11.00 | 9.70 | 8.80 | -0.30 | -3.30% | 0.06 | 1 | 39 | 0.90 | -0.20 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 165.00 | 10.10 | 12.20 | 11.15 | 10.50 | -0.20 | -1.87% | 0.07 | 5 | 65 | 0.89 | -0.23 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 170.00 | 11.40 | 14.40 | 12.90 | 13.50 | +1.70 | +14.41% | 0.08 | 2 | 2,026 | 0.89 | -0.26 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 175.00 | 13.70 | 16.20 | 14.95 | 14.41 | -0.55 | -3.68% | 0.09 | 1 | 42 | 0.89 | -0.28 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 180.00 | 15.80 | 17.20 | 16.50 | 17.10 | +0.95 | +5.89% | 0.09 | 1 | 62 | 0.87 | -0.31 | 0.01 | -0.21 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 185.00 | 18.00 | 19.40 | 18.70 | 19.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.87 | -0.34 | 0.01 | -0.22 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 190.00 | 20.20 | 22.50 | 21.35 | 20.20 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.87 | -0.37 | 0.01 | -0.22 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 195.00 | 22.70 | 25.60 | 24.15 | 23.00 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.88 | -0.41 | 0.01 | -0.23 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 200.00 | 25.50 | 28.30 | 26.90 | 28.15 | +2.15 | +8.27% | 0.13 | 14 | 66 | 0.88 | -0.44 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 210.00 | 31.30 | 34.10 | 32.70 | 31.57 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.88 | -0.49 | 0.01 | -0.23 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 220.00 | 37.60 | 40.50 | 39.05 | 37.95 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.87 | -0.55 | 0.01 | -0.23 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 230.00 | 44.50 | 47.30 | 45.90 | 48.93 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.87 | -0.60 | 0.01 | -0.23 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 240.00 | 51.30 | 54.70 | 53.00 | % | 0.22 | 0 | 0 | 0.86 | -0.64 | 0.01 | -0.22 | 4/24/2026 4:00:05 PM EST | |||
| 250.00 | 59.00 | 62.50 | 60.75 | 78.85 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.86 | -0.69 | 0.01 | -0.22 | 3/26/2026 | 4/24/2026 4:00:05 PM EST |
| 260.00 | 66.90 | 69.70 | 68.30 | 66.30 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.83 | -0.72 | 0.00 | -0.21 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 270.00 | 76.10 | 78.80 | 77.45 | 75.48 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.86 | -0.75 | 0.00 | -0.20 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 280.00 | 84.30 | 87.70 | 86.00 | 84.25 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.86 | -0.78 | 0.00 | -0.19 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 290.00 | 93.00 | 96.60 | 94.80 | 85.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.85 | -0.80 | 0.00 | -0.18 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 300.00 | 102.30 | 105.70 | 104.00 | % | 0.35 | 0 | 0 | 0.85 | -0.82 | 0.00 | -0.17 | 4/24/2026 4:00:05 PM EST | |||
| 310.00 | 111.60 | 114.90 | 113.25 | 108.80 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.86 | -0.84 | 0.00 | -0.16 | 4/9/2026 | 4/24/2026 4:00:05 PM EST |
| 320.00 | 121.00 | 124.30 | 122.65 | % | 0.38 | 0 | 0 | 0.86 | -0.85 | 0.00 | -0.16 | 4/24/2026 4:00:05 PM EST |