Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $216.87 as of 5/7/2026 12:30:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 68.20 | 71.60 | 69.90 | % | 0.48 | 0 | 0 | 0.87 | 0.89 | 0.00 | -0.15 | 5/7/2026 2:59:03 PM EST | |||
| 150.00 | 64.10 | 67.90 | 66.00 | % | 0.44 | 0 | 0 | 0.87 | 0.87 | 0.00 | -0.17 | 5/7/2026 2:59:03 PM EST | |||
| 155.00 | 60.10 | 63.60 | 61.85 | % | 0.40 | 0 | 0 | 0.88 | 0.85 | 0.00 | -0.18 | 5/7/2026 2:59:03 PM EST | |||
| 160.00 | 56.40 | 60.10 | 58.25 | % | 0.36 | 0 | 0 | 0.88 | 0.83 | 0.00 | -0.20 | 5/7/2026 2:59:03 PM EST | |||
| 165.00 | 52.70 | 56.00 | 54.35 | % | 0.33 | 0 | 0 | 0.88 | 0.80 | 0.00 | -0.21 | 5/7/2026 2:59:03 PM EST | |||
| 170.00 | 49.10 | 52.80 | 50.95 | % | 0.30 | 0 | 0 | 0.89 | 0.78 | 0.00 | -0.22 | 5/7/2026 2:59:03 PM EST | |||
| 175.00 | 45.70 | 48.90 | 47.30 | % | 0.27 | 0 | 0 | 0.88 | 0.75 | 0.00 | -0.24 | 5/7/2026 2:59:03 PM EST | |||
| 180.00 | 42.50 | 45.80 | 44.15 | % | 0.25 | 0 | 0 | 0.89 | 0.73 | 0.00 | -0.25 | 5/7/2026 2:59:03 PM EST | |||
| 185.00 | 39.40 | 42.20 | 40.80 | % | 0.22 | 0 | 0 | 0.88 | 0.70 | 0.01 | -0.26 | 5/7/2026 2:59:03 PM EST | |||
| 190.00 | 36.40 | 39.60 | 38.00 | % | 0.20 | 0 | 0 | 0.88 | 0.67 | 0.01 | -0.26 | 5/7/2026 2:59:03 PM EST | |||
| 195.00 | 33.60 | 37.00 | 35.30 | % | 0.18 | 0 | 0 | 0.89 | 0.64 | 0.01 | -0.27 | 5/7/2026 2:59:03 PM EST | |||
| 200.00 | 31.00 | 33.80 | 32.40 | 31.15 | % | 0.16 | 2 | 0 | 0.89 | 0.61 | 0.01 | -0.28 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 205.00 | 28.50 | 31.50 | 30.00 | % | 0.15 | 0 | 0 | 0.90 | 0.58 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 210.00 | 26.20 | 29.30 | 27.75 | % | 0.13 | 0 | 0 | 0.90 | 0.55 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 215.00 | 24.10 | 26.80 | 25.45 | % | 0.12 | 0 | 0 | 0.90 | 0.53 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 220.00 | 22.00 | 25.00 | 23.50 | 22.50 | % | 0.11 | 1 | 0 | 0.90 | 0.50 | 0.01 | -0.28 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 225.00 | 20.10 | 23.20 | 21.65 | % | 0.10 | 0 | 0 | 0.90 | 0.47 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 230.00 | 18.40 | 21.00 | 19.70 | % | 0.09 | 0 | 0 | 0.89 | 0.45 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 235.00 | 16.80 | 19.60 | 18.20 | % | 0.08 | 0 | 0 | 0.89 | 0.42 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 240.00 | 15.30 | 18.10 | 16.70 | % | 0.07 | 0 | 0 | 0.90 | 0.40 | 0.01 | -0.27 | 5/7/2026 2:59:03 PM EST | |||
| 245.00 | 13.90 | 16.70 | 15.30 | % | 0.06 | 0 | 0 | 0.90 | 0.37 | 0.01 | -0.27 | 5/7/2026 2:59:03 PM EST | |||
| 250.00 | 12.70 | 15.40 | 14.05 | % | 0.06 | 0 | 0 | 0.90 | 0.35 | 0.01 | -0.26 | 5/7/2026 2:59:03 PM EST | |||
| 255.00 | 11.50 | 14.70 | 13.10 | % | 0.05 | 0 | 0 | 0.90 | 0.33 | 0.01 | -0.26 | 5/7/2026 2:59:03 PM EST | |||
| 260.00 | 10.40 | 13.20 | 11.80 | % | 0.05 | 0 | 0 | 0.90 | 0.31 | 0.01 | -0.25 | 5/7/2026 2:59:03 PM EST | |||
| 265.00 | 9.40 | 12.20 | 10.80 | % | 0.04 | 0 | 0 | 0.91 | 0.29 | 0.00 | -0.24 | 5/7/2026 2:59:03 PM EST | |||
| 270.00 | 8.50 | 11.40 | 9.95 | % | 0.04 | 0 | 0 | 0.91 | 0.27 | 0.00 | -0.24 | 5/7/2026 2:59:03 PM EST | |||
| 275.00 | 7.60 | 10.60 | 9.10 | % | 0.03 | 0 | 0 | 0.90 | 0.26 | 0.00 | -0.23 | 5/7/2026 2:59:03 PM EST | |||
| 280.00 | 7.30 | 10.00 | 8.65 | 9.11 | % | 0.03 | 2 | 0 | 0.92 | 0.24 | 0.00 | -0.22 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 285.00 | 6.50 | 9.30 | 7.90 | % | 0.03 | 0 | 0 | 0.92 | 0.23 | 0.00 | -0.22 | 5/7/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 2.95 | 6.30 | 4.63 | % | 0.03 | 0 | 0 | 0.94 | -0.11 | 0.00 | -0.15 | 5/7/2026 2:59:03 PM EST | |||
| 150.00 | 4.10 | 7.20 | 5.65 | % | 0.04 | 0 | 0 | 0.94 | -0.13 | 0.00 | -0.17 | 5/7/2026 2:59:03 PM EST | |||
| 155.00 | 4.80 | 8.20 | 6.50 | % | 0.04 | 0 | 0 | 0.92 | -0.15 | 0.00 | -0.18 | 5/7/2026 2:59:03 PM EST | |||
| 160.00 | 6.00 | 9.40 | 7.70 | 8.10 | % | 0.05 | 1 | 0 | 0.91 | -0.17 | 0.00 | -0.20 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 165.00 | 7.80 | 10.50 | 9.15 | % | 0.06 | 0 | 0 | 0.92 | -0.20 | 0.00 | -0.21 | 5/7/2026 2:59:03 PM EST | |||
| 170.00 | 9.00 | 12.10 | 10.55 | % | 0.06 | 0 | 0 | 0.92 | -0.22 | 0.00 | -0.22 | 5/7/2026 2:59:03 PM EST | |||
| 175.00 | 10.80 | 13.70 | 12.25 | % | 0.07 | 0 | 0 | 0.91 | -0.25 | 0.00 | -0.24 | 5/7/2026 2:59:03 PM EST | |||
| 180.00 | 12.70 | 15.40 | 14.05 | % | 0.08 | 0 | 0 | 0.91 | -0.27 | 0.00 | -0.25 | 5/7/2026 2:59:03 PM EST | |||
| 185.00 | 13.90 | 17.30 | 15.60 | % | 0.08 | 0 | 0 | 0.91 | -0.30 | 0.01 | -0.26 | 5/7/2026 2:59:03 PM EST | |||
| 190.00 | 16.70 | 19.30 | 18.00 | % | 0.09 | 0 | 0 | 0.91 | -0.33 | 0.01 | -0.26 | 5/7/2026 2:59:03 PM EST | |||
| 195.00 | 18.80 | 21.50 | 20.15 | % | 0.10 | 0 | 0 | 0.91 | -0.36 | 0.01 | -0.27 | 5/7/2026 2:59:03 PM EST | |||
| 200.00 | 20.50 | 23.80 | 22.15 | % | 0.11 | 0 | 0 | 0.91 | -0.39 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 205.00 | 23.00 | 26.40 | 24.70 | % | 0.12 | 0 | 0 | 0.91 | -0.42 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 210.00 | 26.20 | 29.00 | 27.60 | % | 0.13 | 0 | 0 | 0.90 | -0.45 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 215.00 | 29.00 | 31.90 | 30.45 | % | 0.14 | 0 | 0 | 0.90 | -0.47 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 220.00 | 31.80 | 34.90 | 33.35 | % | 0.15 | 0 | 0 | 0.90 | -0.50 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 225.00 | 34.40 | 38.00 | 36.20 | % | 0.16 | 0 | 0 | 0.90 | -0.53 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 230.00 | 38.30 | 41.30 | 39.80 | % | 0.17 | 0 | 0 | 0.91 | -0.56 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 235.00 | 41.70 | 44.50 | 43.10 | % | 0.18 | 0 | 0 | 0.91 | -0.58 | 0.01 | -0.28 | 5/7/2026 2:59:03 PM EST | |||
| 240.00 | 45.10 | 48.00 | 46.55 | % | 0.19 | 0 | 0 | 0.92 | -0.60 | 0.01 | -0.27 | 5/7/2026 2:59:03 PM EST | |||
| 245.00 | 48.70 | 51.70 | 50.20 | % | 0.20 | 0 | 0 | 0.92 | -0.63 | 0.01 | -0.27 | 5/7/2026 2:59:03 PM EST | |||
| 250.00 | 52.20 | 55.40 | 53.80 | % | 0.22 | 0 | 0 | 0.92 | -0.65 | 0.01 | -0.26 | 5/7/2026 2:59:03 PM EST | |||
| 255.00 | 56.10 | 59.20 | 57.65 | % | 0.23 | 0 | 0 | 0.92 | -0.67 | 0.01 | -0.26 | 5/7/2026 2:59:03 PM EST | |||
| 260.00 | 60.20 | 63.20 | 61.70 | % | 0.24 | 0 | 0 | 0.92 | -0.69 | 0.01 | -0.25 | 5/7/2026 2:59:03 PM EST | |||
| 265.00 | 64.00 | 67.20 | 65.60 | % | 0.25 | 0 | 0 | 0.93 | -0.71 | 0.00 | -0.24 | 5/7/2026 2:59:03 PM EST | |||
| 270.00 | 68.20 | 71.30 | 69.75 | % | 0.26 | 0 | 0 | 0.94 | -0.73 | 0.00 | -0.24 | 5/7/2026 2:59:03 PM EST | |||
| 275.00 | 72.30 | 75.40 | 73.85 | % | 0.27 | 0 | 0 | 0.94 | -0.74 | 0.00 | -0.23 | 5/7/2026 2:59:03 PM EST | |||
| 280.00 | 76.60 | 79.60 | 78.10 | % | 0.28 | 0 | 0 | 0.93 | -0.76 | 0.00 | -0.22 | 5/7/2026 2:59:03 PM EST | |||
| 285.00 | 80.80 | 83.90 | 82.35 | % | 0.29 | 0 | 0 | 0.95 | -0.77 | 0.00 | -0.22 | 5/7/2026 2:59:03 PM EST |