Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $286.86 as of 6/15/2026 9:24:42 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 | 145.10 | 152.10 | 148.60 | % | 1.06 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.05 | 6/15/2026 3:59:39 PM EST | |||
| 145.00 | 139.80 | 146.70 | 143.25 | % | 0.99 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.06 | 6/15/2026 3:59:39 PM EST | |||
| 150.00 | 135.20 | 142.00 | 138.60 | % | 0.92 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.05 | 6/15/2026 3:59:39 PM EST | |||
| 155.00 | 131.00 | 137.60 | 134.30 | % | 0.87 | 0 | 0 | 1.43 | 0.97 | 0.00 | -0.06 | 6/15/2026 3:59:39 PM EST | |||
| 160.00 | 126.00 | 132.90 | 129.45 | % | 0.81 | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.07 | 6/15/2026 3:59:39 PM EST | |||
| 165.00 | 122.20 | 128.10 | 125.15 | % | 0.76 | 0 | 0 | 1.34 | 0.96 | 0.00 | -0.08 | 6/15/2026 3:59:39 PM EST | |||
| 170.00 | 116.80 | 123.50 | 120.15 | % | 0.71 | 0 | 0 | 1.31 | 0.95 | 0.00 | -0.10 | 6/15/2026 3:59:39 PM EST | |||
| 175.00 | 113.10 | 119.00 | 116.05 | % | 0.66 | 0 | 0 | 1.03 | 0.94 | 0.00 | -0.12 | 6/15/2026 3:59:39 PM EST | |||
| 180.00 | 107.50 | 114.90 | 111.20 | % | 0.62 | 0 | 0 | 1.27 | 0.93 | 0.00 | -0.13 | 6/15/2026 3:59:39 PM EST | |||
| 185.00 | 103.50 | 110.40 | 106.95 | % | 0.58 | 0 | 0 | 1.00 | 0.92 | 0.00 | -0.15 | 6/15/2026 3:59:39 PM EST | |||
| 190.00 | 100.20 | 106.00 | 103.10 | % | 0.54 | 0 | 0 | 1.04 | 0.91 | 0.00 | -0.17 | 6/15/2026 3:59:39 PM EST | |||
| 195.00 | 95.80 | 102.00 | 98.90 | % | 0.51 | 0 | 0 | 1.04 | 0.90 | 0.00 | -0.19 | 6/15/2026 3:59:39 PM EST | |||
| 200.00 | 91.70 | 98.00 | 94.85 | % | 0.47 | 0 | 0 | 1.03 | 0.88 | 0.00 | -0.21 | 6/15/2026 3:59:39 PM EST | |||
| 205.00 | 87.80 | 94.00 | 90.90 | % | 0.44 | 0 | 0 | 1.03 | 0.87 | 0.00 | -0.22 | 6/15/2026 3:59:39 PM EST | |||
| 210.00 | 83.80 | 90.00 | 86.90 | % | 0.41 | 0 | 0 | 1.02 | 0.86 | 0.00 | -0.24 | 6/15/2026 3:59:39 PM EST | |||
| 215.00 | 80.00 | 86.00 | 83.00 | % | 0.39 | 0 | 0 | 1.02 | 0.84 | 0.00 | -0.26 | 6/15/2026 3:59:39 PM EST | |||
| 220.00 | 76.20 | 82.00 | 79.10 | 65.84 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.01 | 0.82 | 0.00 | -0.28 | 6/12/2026 | 6/15/2026 3:59:39 PM EST |
| 225.00 | 72.80 | 79.00 | 75.90 | % | 0.34 | 0 | 0 | 1.02 | 0.81 | 0.00 | -0.30 | 6/15/2026 3:59:39 PM EST | |||
| 230.00 | 69.00 | 75.00 | 72.00 | % | 0.31 | 0 | 0 | 1.00 | 0.79 | 0.00 | -0.31 | 6/15/2026 3:59:39 PM EST | |||
| 235.00 | 65.40 | 72.00 | 68.70 | % | 0.29 | 0 | 0 | 1.00 | 0.77 | 0.00 | -0.33 | 6/15/2026 3:59:39 PM EST | |||
| 240.00 | 62.10 | 68.00 | 65.05 | % | 0.27 | 0 | 0 | 0.98 | 0.75 | 0.00 | -0.34 | 6/15/2026 3:59:39 PM EST | |||
| 245.00 | 59.40 | 65.00 | 62.20 | % | 0.25 | 0 | 0 | 0.99 | 0.74 | 0.00 | -0.35 | 6/15/2026 3:59:39 PM EST | |||
| 250.00 | 56.90 | 62.00 | 59.45 | % | 0.24 | 0 | 0 | 1.00 | 0.72 | 0.00 | -0.37 | 6/15/2026 3:59:39 PM EST | |||
| 255.00 | 53.20 | 59.00 | 56.10 | % | 0.22 | 0 | 0 | 0.98 | 0.70 | 0.00 | -0.38 | 6/15/2026 3:59:39 PM EST | |||
| 260.00 | 49.00 | 57.00 | 53.00 | % | 0.20 | 0 | 0 | 0.97 | 0.68 | 0.00 | -0.39 | 6/15/2026 3:59:39 PM EST | |||
| 265.00 | 46.70 | 54.00 | 50.35 | % | 0.19 | 0 | 0 | 0.97 | 0.66 | 0.00 | -0.40 | 6/15/2026 3:59:39 PM EST | |||
| 270.00 | 44.20 | 51.00 | 47.60 | % | 0.18 | 0 | 0 | 0.97 | 0.64 | 0.00 | -0.41 | 6/15/2026 3:59:39 PM EST | |||
| 275.00 | 42.00 | 49.00 | 45.50 | % | 0.17 | 0 | 0 | 0.98 | 0.62 | 0.00 | -0.41 | 6/15/2026 3:59:39 PM EST | |||
| 280.00 | 39.50 | 46.00 | 42.75 | % | 0.15 | 0 | 0 | 0.97 | 0.60 | 0.00 | -0.42 | 6/15/2026 3:59:39 PM EST | |||
| 285.00 | 36.50 | 44.00 | 40.25 | % | 0.14 | 0 | 0 | 0.96 | 0.58 | 0.00 | -0.42 | 6/15/2026 3:59:39 PM EST | |||
| 290.00 | 35.20 | 41.60 | 38.40 | 25.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.97 | 0.56 | 0.00 | -0.43 | 6/12/2026 | 6/15/2026 3:59:39 PM EST |
| 295.00 | 33.40 | 39.40 | 36.40 | 24.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.97 | 0.54 | 0.00 | -0.43 | 6/12/2026 | 6/15/2026 3:59:39 PM EST |
| 300.00 | 30.80 | 38.00 | 34.40 | % | 0.11 | 0 | 0 | 0.97 | 0.52 | 0.00 | -0.43 | 6/15/2026 3:59:39 PM EST | |||
| 305.00 | 29.00 | 36.00 | 32.50 | % | 0.11 | 0 | 0 | 0.97 | 0.50 | 0.00 | -0.43 | 6/15/2026 3:59:39 PM EST | |||
| 310.00 | 27.10 | 34.00 | 30.55 | % | 0.10 | 0 | 0 | 0.96 | 0.48 | 0.00 | -0.43 | 6/15/2026 3:59:39 PM EST | |||
| 315.00 | 25.70 | 32.30 | 29.00 | % | 0.09 | 0 | 0 | 0.97 | 0.46 | 0.00 | -0.43 | 6/15/2026 3:59:39 PM EST | |||
| 320.00 | 23.90 | 30.20 | 27.05 | 27.50 | % | 0.08 | 100 | 0 | 0.96 | 0.45 | 0.00 | -0.43 | 6/15/2026 | 6/15/2026 3:59:39 PM EST | |
| 325.00 | 22.60 | 28.90 | 25.75 | % | 0.08 | 0 | 0 | 0.96 | 0.43 | 0.00 | -0.42 | 6/15/2026 3:59:39 PM EST | |||
| 330.00 | 20.60 | 27.50 | 24.05 | % | 0.07 | 0 | 0 | 0.96 | 0.41 | 0.00 | -0.42 | 6/15/2026 3:59:39 PM EST | |||
| 335.00 | 19.20 | 26.40 | 22.80 | % | 0.07 | 0 | 0 | 0.96 | 0.39 | 0.00 | -0.41 | 6/15/2026 3:59:39 PM EST | |||
| 340.00 | 18.20 | 23.90 | 21.05 | % | 0.06 | 0 | 0 | 0.95 | 0.38 | 0.00 | -0.41 | 6/15/2026 3:59:39 PM EST | |||
| 345.00 | 16.80 | 22.60 | 19.70 | 19.30 | % | 0.06 | 3 | 0 | 0.95 | 0.36 | 0.00 | -0.40 | 6/15/2026 | 6/15/2026 3:59:39 PM EST | |
| 350.00 | 15.50 | 22.10 | 18.80 | % | 0.05 | 0 | 0 | 0.95 | 0.34 | 0.00 | -0.39 | 6/15/2026 3:59:39 PM EST | |||
| 355.00 | 14.10 | 21.40 | 17.75 | % | 0.05 | 0 | 0 | 0.95 | 0.33 | 0.00 | -0.39 | 6/15/2026 3:59:39 PM EST | |||
| 360.00 | 12.70 | 20.60 | 16.65 | % | 0.05 | 0 | 0 | 0.95 | 0.31 | 0.00 | -0.38 | 6/15/2026 3:59:39 PM EST | |||
| 365.00 | 11.60 | 19.70 | 15.65 | % | 0.04 | 0 | 0 | 0.95 | 0.30 | 0.00 | -0.37 | 6/15/2026 3:59:39 PM EST | |||
| 370.00 | 10.60 | 17.80 | 14.20 | % | 0.04 | 0 | 0 | 0.93 | 0.28 | 0.00 | -0.36 | 6/15/2026 3:59:39 PM EST | |||
| 375.00 | 9.70 | 16.50 | 13.10 | % | 0.03 | 0 | 0 | 0.93 | 0.27 | 0.00 | -0.35 | 6/15/2026 3:59:39 PM EST | |||
| 380.00 | 9.00 | 15.50 | 12.25 | % | 0.03 | 0 | 0 | 0.92 | 0.26 | 0.00 | -0.34 | 6/15/2026 3:59:39 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 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.05 | 6/15/2026 3:59:39 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.50 | -0.02 | 0.00 | -0.06 | 6/15/2026 3:59:39 PM EST | |||
| 150.00 | 0.05 | 5.50 | 2.78 | % | 0.02 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.05 | 6/15/2026 3:59:39 PM EST | |||
| 155.00 | 0.20 | 4.80 | 2.50 | % | 0.02 | 0 | 0 | 1.06 | -0.03 | 0.00 | -0.06 | 6/15/2026 3:59:39 PM EST | |||
| 160.00 | 0.05 | 6.10 | 3.08 | % | 0.02 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.07 | 6/15/2026 3:59:39 PM EST | |||
| 165.00 | 0.80 | 6.30 | 3.55 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | -0.04 | 0.00 | -0.08 | 6/11/2026 | 6/15/2026 3:59:39 PM EST |
| 170.00 | 1.70 | 6.50 | 4.10 | % | 0.02 | 0 | 0 | 1.12 | -0.05 | 0.00 | -0.10 | 6/15/2026 3:59:39 PM EST | |||
| 175.00 | 0.65 | 6.80 | 3.73 | % | 0.02 | 0 | 0 | 1.01 | -0.06 | 0.00 | -0.12 | 6/15/2026 3:59:39 PM EST | |||
| 180.00 | 1.15 | 7.10 | 4.13 | % | 0.02 | 0 | 0 | 1.01 | -0.07 | 0.00 | -0.13 | 6/15/2026 3:59:39 PM EST | |||
| 185.00 | 1.85 | 7.50 | 4.68 | % | 0.03 | 0 | 0 | 1.01 | -0.08 | 0.00 | -0.15 | 6/15/2026 3:59:39 PM EST | |||
| 190.00 | 0.95 | 7.90 | 4.43 | % | 0.02 | 0 | 0 | 0.92 | -0.09 | 0.00 | -0.17 | 6/15/2026 3:59:39 PM EST | |||
| 195.00 | 1.90 | 10.00 | 5.95 | % | 0.03 | 0 | 0 | 0.98 | -0.10 | 0.00 | -0.19 | 6/15/2026 3:59:39 PM EST | |||
| 200.00 | 2.90 | 11.00 | 6.95 | % | 0.03 | 0 | 0 | 0.99 | -0.12 | 0.00 | -0.21 | 6/15/2026 3:59:39 PM EST | |||
| 205.00 | 3.70 | 11.60 | 7.65 | % | 0.04 | 0 | 0 | 0.98 | -0.13 | 0.00 | -0.22 | 6/15/2026 3:59:39 PM EST | |||
| 210.00 | 4.90 | 12.60 | 8.75 | % | 0.04 | 0 | 0 | 0.98 | -0.14 | 0.00 | -0.24 | 6/15/2026 3:59:39 PM EST | |||
| 215.00 | 6.20 | 13.80 | 10.00 | % | 0.05 | 0 | 0 | 0.99 | -0.16 | 0.00 | -0.26 | 6/15/2026 3:59:39 PM EST | |||
| 220.00 | 8.30 | 15.00 | 11.65 | 11.50 | % | 0.05 | 1 | 0 | 1.00 | -0.18 | 0.00 | -0.28 | 6/15/2026 | 6/15/2026 3:59:39 PM EST | |
| 225.00 | 8.90 | 16.00 | 12.45 | % | 0.06 | 0 | 0 | 0.98 | -0.19 | 0.00 | -0.30 | 6/15/2026 3:59:39 PM EST | |||
| 230.00 | 10.80 | 17.00 | 13.90 | 18.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.98 | -0.21 | 0.00 | -0.31 | 6/12/2026 | 6/15/2026 3:59:39 PM EST |
| 235.00 | 12.40 | 19.00 | 15.70 | 15.40 | % | 0.07 | 2 | 0 | 0.98 | -0.23 | 0.00 | -0.33 | 6/15/2026 | 6/15/2026 3:59:39 PM EST | |
| 240.00 | 13.80 | 21.00 | 17.40 | % | 0.07 | 0 | 0 | 0.98 | -0.25 | 0.00 | -0.34 | 6/15/2026 3:59:39 PM EST | |||
| 245.00 | 16.00 | 22.20 | 19.10 | % | 0.08 | 0 | 0 | 0.98 | -0.26 | 0.00 | -0.35 | 6/15/2026 3:59:39 PM EST | |||
| 250.00 | 18.60 | 24.00 | 21.30 | % | 0.09 | 0 | 0 | 0.98 | -0.28 | 0.00 | -0.37 | 6/15/2026 3:59:39 PM EST | |||
| 255.00 | 20.50 | 26.00 | 23.25 | % | 0.09 | 0 | 0 | 0.98 | -0.30 | 0.00 | -0.38 | 6/15/2026 3:59:39 PM EST | |||
| 260.00 | 21.30 | 28.20 | 24.75 | % | 0.10 | 0 | 0 | 0.96 | -0.32 | 0.00 | -0.39 | 6/15/2026 3:59:39 PM EST | |||
| 265.00 | 24.20 | 30.70 | 27.45 | % | 0.10 | 0 | 0 | 0.97 | -0.34 | 0.00 | -0.40 | 6/15/2026 3:59:39 PM EST | |||
| 270.00 | 27.40 | 33.00 | 30.20 | % | 0.11 | 0 | 0 | 0.98 | -0.36 | 0.00 | -0.41 | 6/15/2026 3:59:39 PM EST | |||
| 275.00 | 29.60 | 35.20 | 32.40 | % | 0.12 | 0 | 0 | 0.97 | -0.38 | 0.00 | -0.41 | 6/15/2026 3:59:39 PM EST | |||
| 280.00 | 32.00 | 38.20 | 35.10 | % | 0.13 | 0 | 0 | 0.98 | -0.40 | 0.00 | -0.42 | 6/15/2026 3:59:39 PM EST | |||
| 285.00 | 34.70 | 41.00 | 37.85 | % | 0.13 | 0 | 0 | 0.98 | -0.42 | 0.00 | -0.42 | 6/15/2026 3:59:39 PM EST | |||
| 290.00 | 37.50 | 44.00 | 40.75 | % | 0.14 | 0 | 0 | 0.98 | -0.44 | 0.00 | -0.43 | 6/15/2026 3:59:39 PM EST | |||
| 295.00 | 40.30 | 46.00 | 43.15 | % | 0.15 | 0 | 0 | 0.97 | -0.46 | 0.00 | -0.43 | 6/15/2026 3:59:39 PM EST | |||
| 300.00 | 43.30 | 49.00 | 46.15 | % | 0.15 | 0 | 0 | 0.97 | -0.48 | 0.00 | -0.43 | 6/15/2026 3:59:39 PM EST | |||
| 305.00 | 46.00 | 52.00 | 49.00 | % | 0.16 | 0 | 0 | 0.96 | -0.50 | 0.00 | -0.43 | 6/15/2026 3:59:39 PM EST | |||
| 310.00 | 48.30 | 56.00 | 52.15 | % | 0.17 | 0 | 0 | 0.96 | -0.52 | 0.00 | -0.43 | 6/15/2026 3:59:39 PM EST | |||
| 315.00 | 52.70 | 59.00 | 55.85 | % | 0.18 | 0 | 0 | 0.97 | -0.54 | 0.00 | -0.43 | 6/15/2026 3:59:39 PM EST | |||
| 320.00 | 55.90 | 61.90 | 58.90 | % | 0.18 | 0 | 0 | 0.96 | -0.55 | 0.00 | -0.43 | 6/15/2026 3:59:39 PM EST | |||
| 325.00 | 58.30 | 65.00 | 61.65 | % | 0.19 | 0 | 0 | 0.95 | -0.57 | 0.00 | -0.42 | 6/15/2026 3:59:39 PM EST | |||
| 330.00 | 61.80 | 69.20 | 65.50 | % | 0.20 | 0 | 0 | 0.96 | -0.59 | 0.00 | -0.42 | 6/15/2026 3:59:39 PM EST | |||
| 335.00 | 65.50 | 72.30 | 68.90 | % | 0.21 | 0 | 0 | 0.95 | -0.61 | 0.00 | -0.41 | 6/15/2026 3:59:39 PM EST | |||
| 340.00 | 68.90 | 76.00 | 72.45 | % | 0.21 | 0 | 0 | 0.95 | -0.63 | 0.00 | -0.41 | 6/15/2026 3:59:39 PM EST | |||
| 345.00 | 72.60 | 78.90 | 75.75 | % | 0.22 | 0 | 0 | 0.94 | -0.64 | 0.00 | -0.40 | 6/15/2026 3:59:39 PM EST | |||
| 350.00 | 77.40 | 83.30 | 80.35 | % | 0.23 | 0 | 0 | 0.96 | -0.66 | 0.00 | -0.39 | 6/15/2026 3:59:39 PM EST | |||
| 355.00 | 80.50 | 87.20 | 83.85 | % | 0.24 | 0 | 0 | 0.95 | -0.67 | 0.00 | -0.39 | 6/15/2026 3:59:39 PM EST | |||
| 360.00 | 84.10 | 91.50 | 87.80 | % | 0.24 | 0 | 0 | 0.95 | -0.69 | 0.00 | -0.38 | 6/15/2026 3:59:39 PM EST | |||
| 365.00 | 88.00 | 95.60 | 91.80 | % | 0.25 | 0 | 0 | 0.95 | -0.70 | 0.00 | -0.37 | 6/15/2026 3:59:39 PM EST | |||
| 370.00 | 92.10 | 99.20 | 95.65 | % | 0.26 | 0 | 0 | 0.94 | -0.72 | 0.00 | -0.36 | 6/15/2026 3:59:39 PM EST | |||
| 375.00 | 96.00 | 103.80 | 99.90 | % | 0.27 | 0 | 0 | 0.95 | -0.73 | 0.00 | -0.35 | 6/15/2026 3:59:39 PM EST | |||
| 380.00 | 100.20 | 108.00 | 104.10 | % | 0.27 | 0 | 0 | 0.95 | -0.74 | 0.00 | -0.34 | 6/15/2026 3:59:39 PM EST |