Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $219.05 as of 7/5/2026 11:47:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 54.00 | 60.80 | 57.40 | % | 0.33 | 0 | 0 | 1.13 | 0.79 | 0.00 | -0.29 | 7/2/2026 3:59:58 PM EST | |||
| 180.00 | 51.60 | 57.00 | 54.30 | % | 0.30 | 0 | 0 | 1.13 | 0.76 | 0.00 | -0.31 | 7/2/2026 3:59:58 PM EST | |||
| 185.00 | 48.30 | 53.00 | 50.65 | % | 0.27 | 0 | 0 | 1.11 | 0.74 | 0.00 | -0.32 | 7/2/2026 3:59:58 PM EST | |||
| 190.00 | 45.10 | 49.70 | 47.40 | % | 0.25 | 0 | 0 | 1.10 | 0.72 | 0.00 | -0.33 | 7/2/2026 3:59:58 PM EST | |||
| 195.00 | 42.00 | 48.00 | 45.00 | 42.20 | % | 0.23 | 9 | 0 | 1.11 | 0.69 | 0.00 | -0.35 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 200.00 | 38.00 | 45.00 | 41.50 | 39.60 | % | 0.21 | 6 | 0 | 1.08 | 0.67 | 0.00 | -0.35 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 205.00 | 36.30 | 42.40 | 39.35 | % | 0.19 | 0 | 0 | 1.09 | 0.65 | 0.00 | -0.36 | 7/2/2026 3:59:58 PM EST | |||
| 210.00 | 33.60 | 40.00 | 36.80 | % | 0.18 | 0 | 0 | 1.09 | 0.62 | 0.00 | -0.37 | 7/2/2026 3:59:58 PM EST | |||
| 215.00 | 31.00 | 37.60 | 34.30 | % | 0.16 | 0 | 0 | 1.08 | 0.60 | 0.00 | -0.37 | 7/2/2026 3:59:58 PM EST | |||
| 220.00 | 28.60 | 34.60 | 31.60 | % | 0.14 | 0 | 0 | 1.07 | 0.57 | 0.00 | -0.38 | 7/2/2026 3:59:58 PM EST | |||
| 225.00 | 26.40 | 33.00 | 29.70 | % | 0.13 | 0 | 0 | 1.07 | 0.55 | 0.01 | -0.38 | 7/2/2026 3:59:58 PM EST | |||
| 230.00 | 24.40 | 31.00 | 27.70 | % | 0.12 | 0 | 0 | 1.07 | 0.52 | 0.01 | -0.38 | 7/2/2026 3:59:58 PM EST | |||
| 235.00 | 22.40 | 27.80 | 25.10 | % | 0.11 | 0 | 0 | 1.04 | 0.50 | 0.01 | -0.38 | 7/2/2026 3:59:58 PM EST | |||
| 240.00 | 20.60 | 25.80 | 23.20 | % | 0.10 | 0 | 0 | 1.04 | 0.47 | 0.01 | -0.37 | 7/2/2026 3:59:58 PM EST | |||
| 245.00 | 18.80 | 24.60 | 21.70 | % | 0.09 | 0 | 0 | 1.04 | 0.45 | 0.01 | -0.37 | 7/2/2026 3:59:58 PM EST | |||
| 250.00 | 17.20 | 23.70 | 20.45 | % | 0.08 | 0 | 0 | 1.05 | 0.43 | 0.01 | -0.37 | 7/2/2026 3:59:58 PM EST | |||
| 255.00 | 15.60 | 22.40 | 19.00 | % | 0.07 | 0 | 0 | 1.05 | 0.40 | 0.01 | -0.36 | 7/2/2026 3:59:58 PM EST | |||
| 260.00 | 14.20 | 20.30 | 17.25 | % | 0.07 | 0 | 0 | 1.03 | 0.38 | 0.00 | -0.35 | 7/2/2026 3:59:58 PM EST | |||
| 265.00 | 12.80 | 20.00 | 16.40 | % | 0.06 | 0 | 0 | 1.04 | 0.36 | 0.00 | -0.34 | 7/2/2026 3:59:58 PM EST | |||
| 270.00 | 11.60 | 18.70 | 15.15 | % | 0.06 | 0 | 0 | 1.04 | 0.34 | 0.00 | -0.34 | 7/2/2026 3:59:58 PM EST | |||
| 275.00 | 10.40 | 16.20 | 13.30 | % | 0.05 | 0 | 0 | 1.01 | 0.32 | 0.00 | -0.33 | 7/2/2026 3:59:58 PM EST | |||
| 280.00 | 9.30 | 16.10 | 12.70 | % | 0.05 | 0 | 0 | 1.03 | 0.30 | 0.00 | -0.32 | 7/2/2026 3:59:58 PM EST | |||
| 285.00 | 8.30 | 15.00 | 11.65 | % | 0.04 | 0 | 0 | 1.02 | 0.28 | 0.00 | -0.31 | 7/2/2026 3:59:58 PM EST | |||
| 290.00 | 7.40 | 13.50 | 10.45 | % | 0.04 | 0 | 0 | 1.01 | 0.26 | 0.00 | -0.29 | 7/2/2026 3:59:58 PM EST | |||
| 295.00 | 6.50 | 12.80 | 9.65 | % | 0.03 | 0 | 0 | 1.01 | 0.25 | 0.00 | -0.28 | 7/2/2026 3:59:58 PM EST | |||
| 300.00 | 5.70 | 12.00 | 8.85 | % | 0.03 | 0 | 0 | 1.00 | 0.23 | 0.00 | -0.27 | 7/2/2026 3:59:58 PM EST | |||
| 305.00 | 5.00 | 11.50 | 8.25 | % | 0.03 | 0 | 0 | 1.00 | 0.21 | 0.00 | -0.26 | 7/2/2026 3:59:58 PM EST | |||
| 310.00 | 4.30 | 11.00 | 7.65 | % | 0.02 | 0 | 0 | 1.00 | 0.20 | 0.00 | -0.25 | 7/2/2026 3:59:58 PM EST | |||
| 315.00 | 3.70 | 10.50 | 7.10 | % | 0.02 | 0 | 0 | 1.00 | 0.19 | 0.00 | -0.24 | 7/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 10.90 | 13.00 | 11.95 | 14.04 | % | 0.07 | 4 | 0 | 1.08 | -0.21 | 0.00 | -0.29 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 180.00 | 10.00 | 17.40 | 13.70 | % | 0.08 | 0 | 0 | 1.08 | -0.24 | 0.00 | -0.31 | 7/2/2026 3:59:58 PM EST | |||
| 185.00 | 12.40 | 18.20 | 15.30 | % | 0.08 | 0 | 0 | 1.07 | -0.26 | 0.00 | -0.32 | 7/2/2026 3:59:58 PM EST | |||
| 190.00 | 14.40 | 20.20 | 17.30 | % | 0.09 | 0 | 0 | 1.07 | -0.28 | 0.00 | -0.33 | 7/2/2026 3:59:58 PM EST | |||
| 195.00 | 15.90 | 22.80 | 19.35 | 15.54 | % | 0.10 | 2 | 0 | 1.07 | -0.31 | 0.00 | -0.35 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 200.00 | 17.30 | 24.90 | 21.10 | 19.06 | % | 0.11 | 5 | 0 | 1.05 | -0.33 | 0.00 | -0.35 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 205.00 | 20.40 | 27.50 | 23.95 | % | 0.12 | 0 | 0 | 1.07 | -0.35 | 0.00 | -0.36 | 7/2/2026 3:59:58 PM EST | |||
| 210.00 | 24.10 | 29.40 | 26.75 | % | 0.13 | 0 | 0 | 1.07 | -0.38 | 0.00 | -0.37 | 7/2/2026 3:59:58 PM EST | |||
| 215.00 | 26.90 | 31.80 | 29.35 | % | 0.14 | 0 | 0 | 1.07 | -0.40 | 0.00 | -0.37 | 7/2/2026 3:59:58 PM EST | |||
| 220.00 | 28.10 | 34.30 | 31.20 | 28.20 | % | 0.14 | 5 | 0 | 1.04 | -0.43 | 0.00 | -0.38 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 225.00 | 31.30 | 37.00 | 34.15 | % | 0.15 | 0 | 0 | 1.04 | -0.45 | 0.01 | -0.38 | 7/2/2026 3:59:58 PM EST | |||
| 230.00 | 34.00 | 39.60 | 36.80 | % | 0.16 | 0 | 0 | 1.03 | -0.48 | 0.01 | -0.38 | 7/2/2026 3:59:58 PM EST | |||
| 235.00 | 36.20 | 43.00 | 39.60 | 36.97 | % | 0.17 | 2 | 0 | 1.02 | -0.50 | 0.01 | -0.38 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 240.00 | 40.70 | 46.00 | 43.35 | % | 0.18 | 0 | 0 | 1.03 | -0.53 | 0.01 | -0.37 | 7/2/2026 3:59:58 PM EST | |||
| 245.00 | 43.50 | 49.40 | 46.45 | % | 0.19 | 0 | 0 | 1.02 | -0.55 | 0.01 | -0.37 | 7/2/2026 3:59:58 PM EST | |||
| 250.00 | 46.20 | 52.80 | 49.50 | % | 0.20 | 0 | 0 | 1.01 | -0.57 | 0.01 | -0.37 | 7/2/2026 3:59:58 PM EST | |||
| 255.00 | 50.50 | 56.00 | 53.25 | % | 0.21 | 0 | 0 | 1.02 | -0.60 | 0.01 | -0.36 | 7/2/2026 3:59:58 PM EST | |||
| 260.00 | 53.30 | 59.80 | 56.55 | % | 0.22 | 0 | 0 | 1.00 | -0.62 | 0.00 | -0.35 | 7/2/2026 3:59:58 PM EST | |||
| 265.00 | 57.00 | 63.40 | 60.20 | % | 0.23 | 0 | 0 | 1.00 | -0.64 | 0.00 | -0.34 | 7/2/2026 3:59:58 PM EST | |||
| 270.00 | 61.50 | 67.00 | 64.25 | % | 0.24 | 0 | 0 | 1.01 | -0.66 | 0.00 | -0.34 | 7/2/2026 3:59:58 PM EST | |||
| 275.00 | 64.70 | 71.00 | 67.85 | % | 0.25 | 0 | 0 | 0.99 | -0.68 | 0.00 | -0.33 | 7/2/2026 3:59:58 PM EST | |||
| 280.00 | 68.70 | 74.90 | 71.80 | % | 0.26 | 0 | 0 | 0.99 | -0.70 | 0.00 | -0.32 | 7/2/2026 3:59:58 PM EST | |||
| 285.00 | 72.70 | 78.80 | 75.75 | % | 0.27 | 0 | 0 | 0.98 | -0.72 | 0.00 | -0.31 | 7/2/2026 3:59:58 PM EST | |||
| 290.00 | 76.90 | 82.90 | 79.90 | % | 0.28 | 0 | 0 | 0.98 | -0.74 | 0.00 | -0.29 | 7/2/2026 3:59:58 PM EST | |||
| 295.00 | 81.00 | 87.00 | 84.00 | % | 0.28 | 0 | 0 | 0.97 | -0.75 | 0.00 | -0.28 | 7/2/2026 3:59:58 PM EST | |||
| 300.00 | 86.00 | 91.30 | 88.65 | % | 0.30 | 0 | 0 | 0.99 | -0.77 | 0.00 | -0.27 | 7/2/2026 3:59:58 PM EST | |||
| 305.00 | 89.60 | 95.50 | 92.55 | % | 0.30 | 0 | 0 | 0.97 | -0.79 | 0.00 | -0.26 | 7/2/2026 3:59:58 PM EST | |||
| 310.00 | 94.10 | 99.90 | 97.00 | % | 0.31 | 0 | 0 | 0.97 | -0.80 | 0.00 | -0.25 | 7/2/2026 3:59:58 PM EST | |||
| 315.00 | 98.50 | 104.20 | 101.35 | % | 0.32 | 0 | 0 | 0.96 | -0.81 | 0.00 | -0.24 | 7/2/2026 3:59:58 PM EST |