Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $235.48 as of 6/5/2026 8:03:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 94.10 | 102.60 | 98.35 | % | 0.70 | 0 | 0 | 1.32 | 0.96 | 0.00 | -0.09 | 6/5/2026 3:59:46 PM EST | |||
| 145.00 | 90.00 | 98.50 | 94.25 | % | 0.65 | 0 | 0 | 1.29 | 0.95 | 0.00 | -0.11 | 6/5/2026 3:59:46 PM EST | |||
| 150.00 | 85.30 | 94.20 | 89.75 | % | 0.60 | 0 | 0 | 1.27 | 0.93 | 0.00 | -0.13 | 6/5/2026 3:59:46 PM EST | |||
| 155.00 | 81.40 | 89.70 | 85.55 | % | 0.55 | 0 | 0 | 1.24 | 0.92 | 0.00 | -0.14 | 6/5/2026 3:59:46 PM EST | |||
| 160.00 | 77.70 | 85.60 | 81.65 | % | 0.51 | 0 | 0 | 0.92 | 0.91 | 0.00 | -0.16 | 6/5/2026 3:59:46 PM EST | |||
| 165.00 | 73.40 | 81.60 | 77.50 | % | 0.47 | 0 | 0 | 0.96 | 0.89 | 0.00 | -0.18 | 6/5/2026 3:59:46 PM EST | |||
| 170.00 | 69.40 | 77.70 | 73.55 | % | 0.43 | 0 | 0 | 0.96 | 0.87 | 0.00 | -0.20 | 6/5/2026 3:59:46 PM EST | |||
| 175.00 | 65.50 | 73.90 | 69.70 | % | 0.40 | 0 | 0 | 0.99 | 0.85 | 0.00 | -0.22 | 6/5/2026 3:59:46 PM EST | |||
| 180.00 | 61.80 | 70.30 | 66.05 | % | 0.37 | 0 | 0 | 0.99 | 0.83 | 0.00 | -0.24 | 6/5/2026 3:59:46 PM EST | |||
| 185.00 | 58.80 | 67.00 | 62.90 | % | 0.34 | 0 | 0 | 0.98 | 0.81 | 0.00 | -0.26 | 6/5/2026 3:59:46 PM EST | |||
| 190.00 | 55.80 | 63.60 | 59.70 | % | 0.31 | 0 | 0 | 0.99 | 0.79 | 0.00 | -0.28 | 6/5/2026 3:59:46 PM EST | |||
| 195.00 | 51.20 | 60.00 | 55.60 | % | 0.29 | 0 | 0 | 0.97 | 0.77 | 0.00 | -0.29 | 6/5/2026 3:59:46 PM EST | |||
| 200.00 | 49.00 | 57.00 | 53.00 | % | 0.27 | 0 | 0 | 0.97 | 0.74 | 0.00 | -0.30 | 6/5/2026 3:59:46 PM EST | |||
| 205.00 | 45.80 | 54.00 | 49.90 | % | 0.24 | 0 | 0 | 0.97 | 0.72 | 0.00 | -0.32 | 6/5/2026 3:59:46 PM EST | |||
| 210.00 | 43.30 | 51.00 | 47.15 | % | 0.22 | 0 | 0 | 0.98 | 0.70 | 0.00 | -0.33 | 6/5/2026 3:59:46 PM EST | |||
| 215.00 | 39.20 | 48.00 | 43.60 | % | 0.20 | 0 | 0 | 0.98 | 0.68 | 0.00 | -0.34 | 6/5/2026 3:59:46 PM EST | |||
| 220.00 | 36.80 | 45.70 | 41.25 | % | 0.19 | 0 | 0 | 0.97 | 0.65 | 0.00 | -0.35 | 6/5/2026 3:59:46 PM EST | |||
| 225.00 | 33.90 | 43.00 | 38.45 | % | 0.17 | 0 | 0 | 0.96 | 0.63 | 0.00 | -0.35 | 6/5/2026 3:59:46 PM EST | |||
| 230.00 | 31.70 | 40.80 | 36.25 | % | 0.16 | 0 | 0 | 0.98 | 0.61 | 0.00 | -0.36 | 6/5/2026 3:59:46 PM EST | |||
| 235.00 | 29.90 | 38.60 | 34.25 | % | 0.15 | 0 | 0 | 0.98 | 0.58 | 0.00 | -0.36 | 6/5/2026 3:59:46 PM EST | |||
| 240.00 | 28.40 | 36.00 | 32.20 | 33.50 | % | 0.13 | 7 | 0 | 0.97 | 0.56 | 0.00 | -0.37 | 6/5/2026 | 6/5/2026 3:59:46 PM EST | |
| 245.00 | 26.60 | 34.00 | 30.30 | % | 0.12 | 0 | 0 | 0.97 | 0.54 | 0.00 | -0.37 | 6/5/2026 3:59:46 PM EST | |||
| 250.00 | 24.60 | 32.00 | 28.30 | 38.30 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.98 | 0.52 | 0.00 | -0.37 | 6/4/2026 | 6/5/2026 3:59:46 PM EST |
| 255.00 | 22.10 | 30.60 | 26.35 | % | 0.10 | 0 | 0 | 0.97 | 0.50 | 0.00 | -0.37 | 6/5/2026 3:59:46 PM EST | |||
| 260.00 | 20.40 | 28.80 | 24.60 | % | 0.09 | 0 | 0 | 0.96 | 0.47 | 0.00 | -0.36 | 6/5/2026 3:59:46 PM EST | |||
| 265.00 | 18.80 | 27.00 | 22.90 | % | 0.09 | 0 | 0 | 0.96 | 0.45 | 0.00 | -0.36 | 6/5/2026 3:59:46 PM EST | |||
| 270.00 | 17.30 | 25.60 | 21.45 | % | 0.08 | 0 | 0 | 0.97 | 0.43 | 0.00 | -0.35 | 6/5/2026 3:59:46 PM EST | |||
| 275.00 | 16.60 | 24.00 | 20.30 | % | 0.07 | 0 | 0 | 0.97 | 0.41 | 0.00 | -0.35 | 6/5/2026 3:59:46 PM EST | |||
| 280.00 | 14.80 | 22.80 | 18.80 | 18.78 | -10.95 | -36.84% | 0.07 | 1 | 2 | 0.97 | 0.39 | 0.00 | -0.34 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 285.00 | 13.00 | 21.50 | 17.25 | % | 0.06 | 0 | 0 | 0.97 | 0.37 | 0.00 | -0.33 | 6/5/2026 3:59:46 PM EST | |||
| 290.00 | 12.50 | 20.30 | 16.40 | % | 0.06 | 0 | 0 | 0.96 | 0.35 | 0.00 | -0.33 | 6/5/2026 3:59:46 PM EST | |||
| 295.00 | 11.40 | 19.10 | 15.25 | 15.23 | % | 0.05 | 1 | 0 | 0.96 | 0.33 | 0.00 | -0.32 | 6/5/2026 | 6/5/2026 3:59:46 PM EST | |
| 300.00 | 9.80 | 18.10 | 13.95 | % | 0.05 | 0 | 0 | 0.96 | 0.31 | 0.00 | -0.31 | 6/5/2026 3:59:46 PM EST | |||
| 305.00 | 9.00 | 17.20 | 13.10 | % | 0.04 | 0 | 0 | 0.96 | 0.29 | 0.00 | -0.30 | 6/5/2026 3:59:46 PM EST | |||
| 310.00 | 8.00 | 16.20 | 12.10 | % | 0.04 | 0 | 0 | 0.95 | 0.27 | 0.00 | -0.29 | 6/5/2026 3:59:46 PM EST | |||
| 315.00 | 6.90 | 15.40 | 11.15 | % | 0.04 | 0 | 0 | 0.95 | 0.26 | 0.00 | -0.28 | 6/5/2026 3:59:46 PM EST | |||
| 320.00 | 6.60 | 14.60 | 10.60 | 15.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.96 | 0.24 | 0.00 | -0.27 | 6/4/2026 | 6/5/2026 3:59:46 PM EST |
| 325.00 | 5.70 | 13.90 | 9.80 | % | 0.03 | 0 | 0 | 0.95 | 0.23 | 0.00 | -0.25 | 6/5/2026 3:59:46 PM EST | |||
| 330.00 | 5.00 | 13.20 | 9.10 | % | 0.03 | 0 | 0 | 0.95 | 0.21 | 0.00 | -0.24 | 6/5/2026 3:59:46 PM EST | |||
| 335.00 | 4.20 | 12.60 | 8.40 | % | 0.03 | 0 | 0 | 0.94 | 0.20 | 0.00 | -0.23 | 6/5/2026 3:59:46 PM EST | |||
| 340.00 | 3.90 | 12.00 | 7.95 | % | 0.02 | 0 | 0 | 0.95 | 0.18 | 0.00 | -0.22 | 6/5/2026 3:59:46 PM EST | |||
| 345.00 | 3.20 | 11.40 | 7.30 | % | 0.02 | 0 | 0 | 0.94 | 0.17 | 0.00 | -0.21 | 6/5/2026 3:59:46 PM EST | |||
| 350.00 | 2.80 | 10.90 | 6.85 | % | 0.02 | 0 | 0 | 0.94 | 0.16 | 0.00 | -0.20 | 6/5/2026 3:59:46 PM EST | |||
| 355.00 | 2.30 | 10.40 | 6.35 | % | 0.02 | 0 | 0 | 0.93 | 0.14 | 0.00 | -0.19 | 6/5/2026 3:59:46 PM EST | |||
| 360.00 | 1.85 | 9.90 | 5.88 | % | 0.02 | 0 | 0 | 0.93 | 0.13 | 0.00 | -0.17 | 6/5/2026 3:59:46 PM EST | |||
| 365.00 | 1.45 | 9.50 | 5.48 | % | 0.02 | 0 | 0 | 0.92 | 0.12 | 0.00 | -0.16 | 6/5/2026 3:59:46 PM EST | |||
| 370.00 | 1.05 | 9.10 | 5.08 | % | 0.01 | 0 | 0 | 0.95 | 0.12 | 0.00 | -0.16 | 6/5/2026 3:59:46 PM EST | |||
| 375.00 | 0.70 | 8.80 | 4.75 | % | 0.01 | 0 | 0 | 0.90 | 0.10 | 0.00 | -0.14 | 6/5/2026 3:59:46 PM EST | |||
| 380.00 | 0.35 | 8.50 | 4.43 | % | 0.01 | 0 | 0 | 0.89 | 0.09 | 0.00 | -0.13 | 6/5/2026 3:59:46 PM EST | |||
| 385.00 | 0.35 | 8.20 | 4.28 | % | 0.01 | 0 | 0 | 0.89 | 0.09 | 0.00 | -0.13 | 6/5/2026 3:59:46 PM EST | |||
| 390.00 | 0.50 | 7.90 | 4.20 | % | 0.01 | 0 | 0 | 0.91 | 0.08 | 0.00 | -0.12 | 6/5/2026 3:59:46 PM EST | |||
| 395.00 | 0.05 | 7.60 | 3.83 | % | 0.01 | 0 | 0 | 0.84 | 0.07 | 0.00 | -0.11 | 6/5/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.05 | 6.40 | 3.23 | % | 0.02 | 0 | 0 | 0.95 | -0.04 | 0.00 | -0.09 | 6/5/2026 3:59:46 PM EST | |||
| 145.00 | 0.05 | 7.00 | 3.53 | % | 0.02 | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.11 | 6/5/2026 3:59:46 PM EST | |||
| 150.00 | 2.45 | 7.70 | 5.08 | % | 0.03 | 0 | 0 | 1.10 | -0.07 | 0.00 | -0.13 | 6/5/2026 3:59:46 PM EST | |||
| 155.00 | 0.30 | 8.40 | 4.35 | % | 0.03 | 0 | 0 | 0.92 | -0.08 | 0.00 | -0.14 | 6/5/2026 3:59:46 PM EST | |||
| 160.00 | 0.80 | 8.90 | 4.85 | % | 0.03 | 0 | 0 | 0.93 | -0.09 | 0.00 | -0.16 | 6/5/2026 3:59:46 PM EST | |||
| 165.00 | 1.75 | 10.00 | 5.88 | % | 0.04 | 0 | 0 | 0.96 | -0.11 | 0.00 | -0.18 | 6/5/2026 3:59:46 PM EST | |||
| 170.00 | 3.30 | 11.00 | 7.15 | % | 0.04 | 0 | 0 | 0.98 | -0.13 | 0.00 | -0.20 | 6/5/2026 3:59:46 PM EST | |||
| 175.00 | 4.00 | 12.50 | 8.25 | % | 0.05 | 0 | 0 | 0.98 | -0.15 | 0.00 | -0.22 | 6/5/2026 3:59:46 PM EST | |||
| 180.00 | 5.40 | 13.90 | 9.65 | % | 0.05 | 0 | 0 | 0.98 | -0.17 | 0.00 | -0.24 | 6/5/2026 3:59:46 PM EST | |||
| 185.00 | 6.80 | 15.10 | 10.95 | % | 0.06 | 0 | 0 | 0.98 | -0.19 | 0.00 | -0.26 | 6/5/2026 3:59:46 PM EST | |||
| 190.00 | 8.40 | 16.50 | 12.45 | 12.65 | % | 0.07 | 1 | 0 | 0.98 | -0.21 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 3:59:46 PM EST | |
| 195.00 | 10.20 | 18.10 | 14.15 | 10.44 | % | 0.07 | 1 | 0 | 0.98 | -0.23 | 0.00 | -0.29 | 6/5/2026 | 6/5/2026 3:59:46 PM EST | |
| 200.00 | 12.00 | 20.00 | 16.00 | % | 0.08 | 0 | 0 | 0.98 | -0.26 | 0.00 | -0.30 | 6/5/2026 3:59:46 PM EST | |||
| 205.00 | 13.90 | 22.00 | 17.95 | 18.05 | % | 0.09 | 1 | 0 | 0.98 | -0.28 | 0.00 | -0.32 | 6/5/2026 | 6/5/2026 3:59:46 PM EST | |
| 210.00 | 16.00 | 24.00 | 20.00 | % | 0.10 | 0 | 0 | 0.98 | -0.30 | 0.00 | -0.33 | 6/5/2026 3:59:46 PM EST | |||
| 215.00 | 18.20 | 26.60 | 22.40 | % | 0.10 | 0 | 0 | 0.98 | -0.32 | 0.00 | -0.34 | 6/5/2026 3:59:46 PM EST | |||
| 220.00 | 20.50 | 28.90 | 24.70 | % | 0.11 | 0 | 0 | 0.98 | -0.35 | 0.00 | -0.35 | 6/5/2026 3:59:46 PM EST | |||
| 225.00 | 23.00 | 31.40 | 27.20 | % | 0.12 | 0 | 0 | 0.99 | -0.37 | 0.00 | -0.35 | 6/5/2026 3:59:46 PM EST | |||
| 230.00 | 25.60 | 34.00 | 29.80 | % | 0.13 | 0 | 0 | 0.98 | -0.39 | 0.00 | -0.36 | 6/5/2026 3:59:46 PM EST | |||
| 235.00 | 28.20 | 36.00 | 32.10 | % | 0.14 | 0 | 0 | 0.98 | -0.41 | 0.00 | -0.36 | 6/5/2026 3:59:46 PM EST | |||
| 240.00 | 31.00 | 38.90 | 34.95 | 32.00 | % | 0.15 | 2 | 0 | 0.98 | -0.44 | 0.00 | -0.37 | 6/5/2026 | 6/5/2026 3:59:46 PM EST | |
| 245.00 | 34.00 | 41.90 | 37.95 | 35.93 | % | 0.15 | 1 | 0 | 0.98 | -0.46 | 0.00 | -0.37 | 6/5/2026 | 6/5/2026 3:59:46 PM EST | |
| 250.00 | 37.10 | 45.70 | 41.40 | % | 0.17 | 0 | 0 | 0.98 | -0.48 | 0.00 | -0.37 | 6/5/2026 3:59:46 PM EST | |||
| 255.00 | 40.30 | 48.90 | 44.60 | % | 0.17 | 0 | 0 | 0.98 | -0.50 | 0.00 | -0.37 | 6/5/2026 3:59:46 PM EST | |||
| 260.00 | 43.50 | 52.00 | 47.75 | % | 0.18 | 0 | 0 | 0.97 | -0.53 | 0.00 | -0.36 | 6/5/2026 3:59:46 PM EST | |||
| 265.00 | 46.90 | 55.50 | 51.20 | % | 0.19 | 0 | 0 | 0.99 | -0.55 | 0.00 | -0.36 | 6/5/2026 3:59:46 PM EST | |||
| 270.00 | 50.30 | 58.90 | 54.60 | % | 0.20 | 0 | 0 | 0.98 | -0.57 | 0.00 | -0.35 | 6/5/2026 3:59:46 PM EST | |||
| 275.00 | 53.80 | 62.30 | 58.05 | % | 0.21 | 0 | 0 | 0.97 | -0.59 | 0.00 | -0.35 | 6/5/2026 3:59:46 PM EST | |||
| 280.00 | 57.40 | 65.00 | 61.20 | % | 0.22 | 0 | 0 | 0.97 | -0.61 | 0.00 | -0.34 | 6/5/2026 3:59:46 PM EST | |||
| 285.00 | 61.10 | 69.60 | 65.35 | % | 0.23 | 0 | 0 | 0.98 | -0.63 | 0.00 | -0.33 | 6/5/2026 3:59:46 PM EST | |||
| 290.00 | 64.90 | 73.90 | 69.40 | % | 0.24 | 0 | 0 | 0.97 | -0.65 | 0.00 | -0.33 | 6/5/2026 3:59:46 PM EST | |||
| 295.00 | 68.70 | 77.80 | 73.25 | % | 0.25 | 0 | 0 | 0.96 | -0.67 | 0.00 | -0.32 | 6/5/2026 3:59:46 PM EST | |||
| 300.00 | 72.70 | 82.00 | 77.35 | % | 0.26 | 0 | 0 | 0.97 | -0.69 | 0.00 | -0.31 | 6/5/2026 3:59:46 PM EST | |||
| 305.00 | 76.70 | 85.40 | 81.05 | % | 0.27 | 0 | 0 | 0.96 | -0.71 | 0.00 | -0.30 | 6/5/2026 3:59:46 PM EST | |||
| 310.00 | 80.90 | 89.90 | 85.40 | % | 0.28 | 0 | 0 | 0.97 | -0.73 | 0.00 | -0.29 | 6/5/2026 3:59:46 PM EST | |||
| 315.00 | 85.00 | 94.00 | 89.50 | % | 0.28 | 0 | 0 | 0.96 | -0.74 | 0.00 | -0.28 | 6/5/2026 3:59:46 PM EST | |||
| 320.00 | 89.30 | 98.20 | 93.75 | % | 0.29 | 0 | 0 | 0.96 | -0.76 | 0.00 | -0.27 | 6/5/2026 3:59:46 PM EST | |||
| 325.00 | 93.50 | 102.50 | 98.00 | % | 0.30 | 0 | 0 | 0.95 | -0.77 | 0.00 | -0.25 | 6/5/2026 3:59:46 PM EST | |||
| 330.00 | 98.00 | 106.80 | 102.40 | % | 0.31 | 0 | 0 | 0.96 | -0.79 | 0.00 | -0.24 | 6/5/2026 3:59:46 PM EST | |||
| 335.00 | 102.20 | 111.20 | 106.70 | % | 0.32 | 0 | 0 | 0.96 | -0.80 | 0.00 | -0.23 | 6/5/2026 3:59:46 PM EST | |||
| 340.00 | 106.60 | 115.40 | 111.00 | % | 0.33 | 0 | 0 | 0.97 | -0.82 | 0.00 | -0.22 | 6/5/2026 3:59:46 PM EST | |||
| 345.00 | 111.10 | 120.00 | 115.55 | % | 0.33 | 0 | 0 | 0.96 | -0.83 | 0.00 | -0.21 | 6/5/2026 3:59:46 PM EST | |||
| 350.00 | 115.60 | 124.50 | 120.05 | % | 0.34 | 0 | 0 | 0.93 | -0.84 | 0.00 | -0.20 | 6/5/2026 3:59:46 PM EST | |||
| 355.00 | 120.10 | 128.20 | 124.15 | % | 0.35 | 0 | 0 | 0.94 | -0.86 | 0.00 | -0.19 | 6/5/2026 3:59:46 PM EST | |||
| 360.00 | 125.00 | 132.70 | 128.85 | % | 0.36 | 0 | 0 | 0.89 | -0.87 | 0.00 | -0.17 | 6/5/2026 3:59:46 PM EST | |||
| 365.00 | 129.30 | 138.00 | 133.65 | % | 0.37 | 0 | 0 | 1.16 | -0.88 | 0.00 | -0.16 | 6/5/2026 3:59:46 PM EST | |||
| 370.00 | 134.00 | 142.90 | 138.45 | % | 0.37 | 0 | 0 | 1.13 | -0.89 | 0.00 | -0.16 | 6/5/2026 3:59:46 PM EST | |||
| 375.00 | 138.40 | 147.40 | 142.90 | % | 0.38 | 0 | 0 | 1.16 | -0.90 | 0.00 | -0.14 | 6/5/2026 3:59:46 PM EST | |||
| 380.00 | 143.10 | 151.50 | 147.30 | % | 0.39 | 0 | 0 | 1.18 | -0.91 | 0.00 | -0.13 | 6/5/2026 3:59:46 PM EST | |||
| 385.00 | 148.00 | 156.90 | 152.45 | % | 0.40 | 0 | 0 | 1.19 | -0.91 | 0.00 | -0.13 | 6/5/2026 3:59:46 PM EST | |||
| 390.00 | 153.00 | 161.50 | 157.25 | % | 0.40 | 0 | 0 | 1.17 | -0.92 | 0.00 | -0.12 | 6/5/2026 3:59:46 PM EST | |||
| 395.00 | 157.50 | 166.40 | 161.95 | % | 0.41 | 0 | 0 | 1.16 | -0.93 | 0.00 | -0.11 | 6/5/2026 3:59:46 PM EST |