Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $226.58 as of 7/10/2026 3:32:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 88.10 | 95.80 | 91.95 | % | 0.68 | 0 | 0 | 1.42 | 0.92 | 0.00 | -0.15 | 7/10/2026 3:59:56 PM EST | |||
| 140.00 | 83.70 | 92.50 | 88.10 | % | 0.63 | 0 | 0 | 1.00 | 0.91 | 0.00 | -0.17 | 7/10/2026 3:59:56 PM EST | |||
| 145.00 | 79.50 | 88.00 | 83.75 | % | 0.58 | 0 | 0 | 1.06 | 0.90 | 0.00 | -0.18 | 7/10/2026 3:59:56 PM EST | |||
| 150.00 | 75.40 | 84.00 | 79.70 | % | 0.53 | 0 | 0 | 1.05 | 0.88 | 0.00 | -0.19 | 7/10/2026 3:59:56 PM EST | |||
| 155.00 | 71.40 | 78.90 | 75.15 | % | 0.48 | 0 | 0 | 1.06 | 0.87 | 0.00 | -0.21 | 7/10/2026 3:59:56 PM EST | |||
| 160.00 | 67.50 | 74.90 | 71.20 | % | 0.45 | 0 | 0 | 1.06 | 0.85 | 0.00 | -0.23 | 7/10/2026 3:59:56 PM EST | |||
| 165.00 | 63.70 | 71.10 | 67.40 | % | 0.41 | 0 | 0 | 1.05 | 0.83 | 0.00 | -0.24 | 7/10/2026 3:59:56 PM EST | |||
| 170.00 | 60.00 | 68.00 | 64.00 | % | 0.38 | 0 | 0 | 1.06 | 0.81 | 0.00 | -0.26 | 7/10/2026 3:59:56 PM EST | |||
| 175.00 | 56.40 | 64.20 | 60.30 | % | 0.34 | 0 | 0 | 1.05 | 0.79 | 0.00 | -0.27 | 7/10/2026 3:59:56 PM EST | |||
| 180.00 | 53.00 | 61.00 | 57.00 | % | 0.32 | 0 | 0 | 1.05 | 0.77 | 0.00 | -0.28 | 7/10/2026 3:59:56 PM EST | |||
| 185.00 | 49.70 | 57.20 | 53.45 | % | 0.29 | 0 | 0 | 1.03 | 0.75 | 0.00 | -0.29 | 7/10/2026 3:59:56 PM EST | |||
| 190.00 | 46.50 | 54.00 | 50.25 | % | 0.26 | 0 | 0 | 1.03 | 0.73 | 0.00 | -0.30 | 7/10/2026 3:59:56 PM EST | |||
| 195.00 | 43.40 | 51.00 | 47.20 | % | 0.24 | 0 | 0 | 1.02 | 0.71 | 0.00 | -0.31 | 7/10/2026 3:59:56 PM EST | |||
| 200.00 | 41.70 | 47.70 | 44.70 | % | 0.22 | 0 | 0 | 1.04 | 0.69 | 0.00 | -0.32 | 7/10/2026 3:59:56 PM EST | |||
| 205.00 | 37.70 | 46.00 | 41.85 | % | 0.20 | 0 | 0 | 1.03 | 0.66 | 0.00 | -0.33 | 7/10/2026 3:59:56 PM EST | |||
| 210.00 | 35.10 | 42.60 | 38.85 | % | 0.18 | 0 | 0 | 1.01 | 0.64 | 0.00 | -0.33 | 7/10/2026 3:59:56 PM EST | |||
| 215.00 | 34.10 | 40.10 | 37.10 | % | 0.17 | 0 | 0 | 1.03 | 0.61 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 220.00 | 30.40 | 38.00 | 34.20 | % | 0.16 | 0 | 0 | 1.01 | 0.59 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 225.00 | 29.20 | 35.70 | 32.45 | 31.49 | % | 0.14 | 1 | 0 | 1.02 | 0.57 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 230.00 | 26.30 | 34.00 | 30.15 | % | 0.13 | 0 | 0 | 1.01 | 0.54 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 235.00 | 24.40 | 31.60 | 28.00 | 26.70 | % | 0.12 | 1 | 0 | 1.01 | 0.52 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 240.00 | 23.30 | 30.00 | 26.65 | % | 0.11 | 0 | 0 | 1.02 | 0.50 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 245.00 | 20.80 | 28.00 | 24.40 | % | 0.10 | 0 | 0 | 1.00 | 0.47 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 250.00 | 19.90 | 27.00 | 23.45 | % | 0.09 | 0 | 0 | 1.02 | 0.45 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 255.00 | 17.60 | 25.00 | 21.30 | % | 0.08 | 0 | 0 | 1.00 | 0.43 | 0.00 | -0.33 | 7/10/2026 3:59:56 PM EST | |||
| 260.00 | 16.10 | 23.30 | 19.70 | % | 0.08 | 0 | 0 | 1.00 | 0.41 | 0.00 | -0.33 | 7/10/2026 3:59:56 PM EST | |||
| 265.00 | 15.70 | 22.90 | 19.30 | % | 0.07 | 0 | 0 | 1.03 | 0.39 | 0.00 | -0.32 | 7/10/2026 3:59:56 PM EST | |||
| 270.00 | 13.50 | 21.00 | 17.25 | % | 0.06 | 0 | 0 | 1.00 | 0.36 | 0.00 | -0.32 | 7/10/2026 3:59:56 PM EST | |||
| 275.00 | 12.20 | 19.40 | 15.80 | % | 0.06 | 0 | 0 | 0.99 | 0.34 | 0.00 | -0.31 | 7/10/2026 3:59:56 PM EST | |||
| 280.00 | 11.00 | 19.00 | 15.00 | 19.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.00 | 0.33 | 0.00 | -0.30 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 285.00 | 11.40 | 17.90 | 14.65 | % | 0.05 | 0 | 0 | 1.02 | 0.31 | 0.00 | -0.29 | 7/10/2026 3:59:56 PM EST | |||
| 290.00 | 8.80 | 16.20 | 12.50 | % | 0.04 | 0 | 0 | 0.98 | 0.29 | 0.00 | -0.28 | 7/10/2026 3:59:56 PM EST | |||
| 295.00 | 7.80 | 15.90 | 11.85 | % | 0.04 | 0 | 0 | 0.99 | 0.27 | 0.00 | -0.27 | 7/10/2026 3:59:56 PM EST | |||
| 300.00 | 8.90 | 15.00 | 11.95 | % | 0.04 | 0 | 0 | 1.02 | 0.26 | 0.00 | -0.26 | 7/10/2026 3:59:56 PM EST | |||
| 305.00 | 6.50 | 13.80 | 10.15 | % | 0.03 | 0 | 0 | 0.98 | 0.24 | 0.00 | -0.25 | 7/10/2026 3:59:56 PM EST | |||
| 310.00 | 5.40 | 12.30 | 8.85 | % | 0.03 | 0 | 0 | 0.96 | 0.22 | 0.00 | -0.24 | 7/10/2026 3:59:56 PM EST | |||
| 315.00 | 4.60 | 11.60 | 8.10 | % | 0.03 | 0 | 0 | 0.95 | 0.21 | 0.00 | -0.23 | 7/10/2026 3:59:56 PM EST | |||
| 320.00 | 5.90 | 10.80 | 8.35 | % | 0.03 | 0 | 0 | 0.99 | 0.20 | 0.00 | -0.23 | 7/10/2026 3:59:56 PM EST | |||
| 325.00 | 6.00 | 11.40 | 8.70 | % | 0.03 | 0 | 0 | 1.02 | 0.18 | 0.00 | -0.22 | 7/10/2026 3:59:56 PM EST | |||
| 330.00 | 4.40 | 9.60 | 7.00 | % | 0.02 | 0 | 0 | 0.98 | 0.17 | 0.00 | -0.21 | 7/10/2026 3:59:56 PM EST | |||
| 335.00 | 2.25 | 9.30 | 5.78 | % | 0.02 | 0 | 0 | 0.93 | 0.16 | 0.00 | -0.19 | 7/10/2026 3:59:56 PM EST | |||
| 340.00 | 1.75 | 9.10 | 5.43 | % | 0.02 | 0 | 0 | 0.93 | 0.15 | 0.00 | -0.19 | 7/10/2026 3:59:56 PM EST | |||
| 345.00 | 1.30 | 8.70 | 5.00 | % | 0.01 | 0 | 0 | 0.92 | 0.14 | 0.00 | -0.18 | 7/10/2026 3:59:56 PM EST | |||
| 350.00 | 4.10 | 8.30 | 6.20 | % | 0.02 | 0 | 0 | 1.03 | 0.13 | 0.00 | -0.17 | 7/10/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 2.20 | 7.70 | 4.95 | % | 0.04 | 0 | 0 | 1.20 | -0.08 | 0.00 | -0.15 | 7/10/2026 3:59:56 PM EST | |||
| 140.00 | 0.35 | 8.40 | 4.38 | % | 0.03 | 0 | 0 | 1.01 | -0.09 | 0.00 | -0.17 | 7/10/2026 3:59:56 PM EST | |||
| 145.00 | 3.20 | 9.20 | 6.20 | % | 0.04 | 0 | 0 | 1.15 | -0.10 | 0.00 | -0.18 | 7/10/2026 3:59:56 PM EST | |||
| 150.00 | 4.30 | 10.00 | 7.15 | % | 0.05 | 0 | 0 | 1.15 | -0.12 | 0.00 | -0.19 | 7/10/2026 3:59:56 PM EST | |||
| 155.00 | 2.80 | 11.00 | 6.90 | % | 0.04 | 0 | 0 | 1.05 | -0.13 | 0.00 | -0.21 | 7/10/2026 3:59:56 PM EST | |||
| 160.00 | 4.40 | 12.00 | 8.20 | % | 0.05 | 0 | 0 | 1.07 | -0.15 | 0.00 | -0.23 | 7/10/2026 3:59:56 PM EST | |||
| 165.00 | 5.20 | 11.20 | 8.20 | % | 0.05 | 0 | 0 | 1.00 | -0.17 | 0.00 | -0.24 | 7/10/2026 3:59:56 PM EST | |||
| 170.00 | 8.30 | 14.60 | 11.45 | % | 0.07 | 0 | 0 | 1.09 | -0.19 | 0.00 | -0.26 | 7/10/2026 3:59:56 PM EST | |||
| 175.00 | 7.90 | 16.00 | 11.95 | % | 0.07 | 0 | 0 | 1.04 | -0.21 | 0.00 | -0.27 | 7/10/2026 3:59:56 PM EST | |||
| 180.00 | 9.50 | 16.00 | 12.75 | % | 0.07 | 0 | 0 | 1.01 | -0.23 | 0.00 | -0.28 | 7/10/2026 3:59:56 PM EST | |||
| 185.00 | 12.60 | 19.00 | 15.80 | % | 0.09 | 0 | 0 | 1.06 | -0.25 | 0.00 | -0.29 | 7/10/2026 3:59:56 PM EST | |||
| 190.00 | 12.90 | 20.90 | 16.90 | % | 0.09 | 0 | 0 | 1.03 | -0.27 | 0.00 | -0.30 | 7/10/2026 3:59:56 PM EST | |||
| 195.00 | 14.50 | 21.90 | 18.20 | % | 0.09 | 0 | 0 | 1.00 | -0.29 | 0.00 | -0.31 | 7/10/2026 3:59:56 PM EST | |||
| 200.00 | 18.20 | 24.90 | 21.55 | % | 0.11 | 0 | 0 | 1.04 | -0.31 | 0.00 | -0.32 | 7/10/2026 3:59:56 PM EST | |||
| 205.00 | 18.80 | 26.40 | 22.60 | % | 0.11 | 0 | 0 | 1.00 | -0.34 | 0.00 | -0.33 | 7/10/2026 3:59:56 PM EST | |||
| 210.00 | 22.70 | 29.50 | 26.10 | % | 0.12 | 0 | 0 | 1.03 | -0.36 | 0.00 | -0.33 | 7/10/2026 3:59:56 PM EST | |||
| 215.00 | 23.80 | 31.40 | 27.60 | % | 0.13 | 0 | 0 | 1.00 | -0.39 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 220.00 | 26.70 | 34.80 | 30.75 | % | 0.14 | 0 | 0 | 1.01 | -0.41 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 225.00 | 30.40 | 37.00 | 33.70 | % | 0.15 | 0 | 0 | 1.01 | -0.43 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 230.00 | 32.30 | 39.80 | 36.05 | % | 0.16 | 0 | 0 | 1.00 | -0.46 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 235.00 | 36.30 | 43.00 | 39.65 | % | 0.17 | 0 | 0 | 1.01 | -0.48 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 240.00 | 38.50 | 45.90 | 42.20 | % | 0.18 | 0 | 0 | 0.99 | -0.50 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 245.00 | 41.80 | 50.00 | 45.90 | % | 0.19 | 0 | 0 | 1.01 | -0.53 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 250.00 | 46.00 | 53.00 | 49.50 | % | 0.20 | 0 | 0 | 1.01 | -0.55 | 0.00 | -0.34 | 7/10/2026 3:59:56 PM EST | |||
| 255.00 | 48.50 | 55.90 | 52.20 | % | 0.20 | 0 | 0 | 0.99 | -0.57 | 0.00 | -0.33 | 7/10/2026 3:59:56 PM EST | |||
| 260.00 | 52.10 | 60.00 | 56.05 | % | 0.22 | 0 | 0 | 1.00 | -0.59 | 0.00 | -0.33 | 7/10/2026 3:59:56 PM EST | |||
| 265.00 | 56.80 | 63.00 | 59.90 | % | 0.23 | 0 | 0 | 1.00 | -0.61 | 0.00 | -0.32 | 7/10/2026 3:59:56 PM EST | |||
| 270.00 | 59.30 | 67.00 | 63.15 | % | 0.23 | 0 | 0 | 0.99 | -0.64 | 0.00 | -0.32 | 7/10/2026 3:59:56 PM EST | |||
| 275.00 | 63.10 | 71.00 | 67.05 | % | 0.24 | 0 | 0 | 0.99 | -0.66 | 0.00 | -0.31 | 7/10/2026 3:59:56 PM EST | |||
| 280.00 | 68.40 | 74.30 | 71.35 | % | 0.25 | 0 | 0 | 1.00 | -0.67 | 0.00 | -0.30 | 7/10/2026 3:59:56 PM EST | |||
| 285.00 | 70.80 | 79.00 | 74.90 | % | 0.26 | 0 | 0 | 0.99 | -0.69 | 0.00 | -0.29 | 7/10/2026 3:59:56 PM EST | |||
| 290.00 | 74.80 | 83.00 | 78.90 | % | 0.27 | 0 | 0 | 0.98 | -0.71 | 0.00 | -0.28 | 7/10/2026 3:59:56 PM EST | |||
| 295.00 | 78.90 | 87.00 | 82.95 | % | 0.28 | 0 | 0 | 0.98 | -0.73 | 0.00 | -0.27 | 7/10/2026 3:59:56 PM EST | |||
| 300.00 | 82.90 | 91.00 | 86.95 | % | 0.29 | 0 | 0 | 0.97 | -0.74 | 0.00 | -0.26 | 7/10/2026 3:59:56 PM EST | |||
| 305.00 | 87.10 | 95.00 | 91.05 | % | 0.30 | 0 | 0 | 0.96 | -0.76 | 0.00 | -0.25 | 7/10/2026 3:59:56 PM EST | |||
| 310.00 | 91.60 | 99.00 | 95.30 | % | 0.31 | 0 | 0 | 0.96 | -0.78 | 0.00 | -0.24 | 7/10/2026 3:59:56 PM EST | |||
| 315.00 | 96.00 | 103.80 | 99.90 | % | 0.32 | 0 | 0 | 0.97 | -0.79 | 0.00 | -0.23 | 7/10/2026 3:59:56 PM EST | |||
| 320.00 | 99.90 | 108.00 | 103.95 | % | 0.32 | 0 | 0 | 0.95 | -0.80 | 0.00 | -0.23 | 7/10/2026 3:59:56 PM EST | |||
| 325.00 | 104.30 | 112.50 | 108.40 | % | 0.33 | 0 | 0 | 0.94 | -0.82 | 0.00 | -0.22 | 7/10/2026 3:59:56 PM EST | |||
| 330.00 | 109.50 | 116.90 | 113.20 | % | 0.34 | 0 | 0 | 0.96 | -0.83 | 0.00 | -0.21 | 7/10/2026 3:59:56 PM EST | |||
| 335.00 | 114.50 | 121.30 | 117.90 | % | 0.35 | 0 | 0 | 0.97 | -0.84 | 0.00 | -0.19 | 7/10/2026 3:59:56 PM EST | |||
| 340.00 | 118.50 | 125.90 | 122.20 | % | 0.36 | 0 | 0 | 0.95 | -0.85 | 0.00 | -0.19 | 7/10/2026 3:59:56 PM EST | |||
| 345.00 | 123.10 | 130.40 | 126.75 | % | 0.37 | 0 | 0 | 0.93 | -0.86 | 0.00 | -0.18 | 7/10/2026 3:59:56 PM EST | |||
| 350.00 | 128.50 | 135.00 | 131.75 | % | 0.38 | 0 | 0 | 0.97 | -0.87 | 0.00 | -0.17 | 7/10/2026 3:59:56 PM EST |