Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $249.58 as of 8/12/2026 2:02:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 144.80 | 152.80 | 148.80 | % | 1.24 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 8/12/2026 1:58:42 PM EST | |||
| 125.00 | 140.90 | 147.90 | 144.40 | % | 1.16 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 8/12/2026 1:58:42 PM EST | |||
| 130.00 | 135.00 | 142.90 | 138.95 | % | 1.07 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.03 | 8/12/2026 1:58:42 PM EST | |||
| 135.00 | 129.90 | 138.00 | 133.95 | % | 0.99 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.04 | 8/12/2026 1:58:42 PM EST | |||
| 140.00 | 125.20 | 133.20 | 129.20 | % | 0.92 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.04 | 8/12/2026 1:58:42 PM EST | |||
| 145.00 | 121.50 | 128.30 | 124.90 | % | 0.86 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.05 | 8/12/2026 1:58:42 PM EST | |||
| 150.00 | 115.10 | 123.50 | 119.30 | % | 0.80 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.06 | 8/12/2026 1:58:42 PM EST | |||
| 155.00 | 112.40 | 118.70 | 115.55 | % | 0.75 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.07 | 8/12/2026 1:58:42 PM EST | |||
| 160.00 | 108.00 | 114.00 | 111.00 | % | 0.69 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.08 | 8/12/2026 1:58:42 PM EST | |||
| 165.00 | 103.00 | 108.40 | 105.70 | % | 0.64 | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.09 | 8/12/2026 1:58:42 PM EST | |||
| 170.00 | 98.40 | 104.70 | 101.55 | % | 0.60 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.11 | 8/12/2026 1:58:42 PM EST | |||
| 175.00 | 94.00 | 100.20 | 97.10 | % | 0.55 | 0 | 0 | 1.13 | 0.94 | 0.00 | -0.12 | 8/12/2026 1:58:42 PM EST | |||
| 180.00 | 90.00 | 95.70 | 92.85 | % | 0.52 | 0 | 0 | 1.10 | 0.93 | 0.00 | -0.14 | 8/12/2026 1:58:42 PM EST | |||
| 185.00 | 85.40 | 91.30 | 88.35 | % | 0.48 | 0 | 0 | 1.05 | 0.92 | 0.00 | -0.16 | 8/12/2026 1:58:42 PM EST | |||
| 190.00 | 81.40 | 87.30 | 84.35 | % | 0.44 | 0 | 0 | 0.82 | 0.90 | 0.00 | -0.17 | 8/12/2026 1:58:42 PM EST | |||
| 195.00 | 77.20 | 83.10 | 80.15 | % | 0.41 | 0 | 0 | 0.84 | 0.89 | 0.00 | -0.19 | 8/12/2026 1:58:42 PM EST | |||
| 200.00 | 73.20 | 79.10 | 76.15 | % | 0.38 | 0 | 0 | 0.85 | 0.87 | 0.00 | -0.21 | 8/12/2026 1:58:42 PM EST | |||
| 205.00 | 68.70 | 75.00 | 71.85 | % | 0.35 | 0 | 0 | 0.86 | 0.86 | 0.00 | -0.22 | 8/12/2026 1:58:42 PM EST | |||
| 210.00 | 65.30 | 71.20 | 68.25 | % | 0.33 | 0 | 0 | 0.85 | 0.84 | 0.00 | -0.24 | 8/12/2026 1:58:42 PM EST | |||
| 215.00 | 61.00 | 67.40 | 64.20 | % | 0.30 | 0 | 0 | 0.84 | 0.82 | 0.00 | -0.26 | 8/12/2026 1:58:42 PM EST | |||
| 220.00 | 58.00 | 63.90 | 60.95 | % | 0.28 | 0 | 0 | 0.86 | 0.80 | 0.00 | -0.27 | 8/12/2026 1:58:42 PM EST | |||
| 225.00 | 53.60 | 60.40 | 57.00 | % | 0.25 | 0 | 0 | 0.84 | 0.78 | 0.00 | -0.29 | 8/12/2026 1:58:42 PM EST | |||
| 230.00 | 51.10 | 56.80 | 53.95 | 53.40 | % | 0.23 | 1 | 0 | 0.86 | 0.76 | 0.00 | -0.30 | 8/12/2026 | 8/12/2026 1:58:42 PM EST | |
| 235.00 | 48.10 | 53.90 | 51.00 | % | 0.22 | 0 | 0 | 0.86 | 0.73 | 0.00 | -0.31 | 8/12/2026 1:58:42 PM EST | |||
| 240.00 | 44.90 | 50.70 | 47.80 | % | 0.20 | 0 | 0 | 0.85 | 0.71 | 0.00 | -0.32 | 8/12/2026 1:58:42 PM EST | |||
| 245.00 | 42.20 | 47.70 | 44.95 | % | 0.18 | 0 | 0 | 0.86 | 0.69 | 0.00 | -0.33 | 8/12/2026 1:58:42 PM EST | |||
| 250.00 | 39.30 | 44.90 | 42.10 | 38.82 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.86 | 0.66 | 0.00 | -0.34 | 8/10/2026 | 8/12/2026 1:58:42 PM EST |
| 255.00 | 36.80 | 42.10 | 39.45 | 38.62 | % | 0.15 | 3 | 0 | 0.85 | 0.64 | 0.00 | -0.35 | 8/12/2026 | 8/12/2026 1:58:42 PM EST | |
| 260.00 | 34.10 | 39.60 | 36.85 | 35.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | 0.61 | 0.00 | -0.36 | 8/10/2026 | 8/12/2026 1:58:42 PM EST |
| 265.00 | 30.20 | 37.30 | 33.75 | % | 0.13 | 0 | 0 | 0.83 | 0.59 | 0.00 | -0.36 | 8/12/2026 1:58:42 PM EST | |||
| 270.00 | 28.80 | 35.00 | 31.90 | 30.36 | % | 0.12 | 2 | 0 | 0.84 | 0.56 | 0.01 | -0.36 | 8/12/2026 | 8/12/2026 1:58:42 PM EST | |
| 275.00 | 26.40 | 32.70 | 29.55 | 24.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | 0.54 | 0.01 | -0.37 | 8/7/2026 | 8/12/2026 1:58:42 PM EST |
| 280.00 | 25.20 | 28.30 | 26.75 | % | 0.10 | 0 | 0 | 0.83 | 0.51 | 0.01 | -0.37 | 8/12/2026 1:58:42 PM EST | |||
| 285.00 | 22.90 | 28.80 | 25.85 | % | 0.09 | 0 | 0 | 0.85 | 0.49 | 0.01 | -0.37 | 8/12/2026 1:58:42 PM EST | |||
| 290.00 | 21.20 | 27.00 | 24.10 | % | 0.08 | 0 | 0 | 0.85 | 0.46 | 0.01 | -0.36 | 8/12/2026 1:58:42 PM EST | |||
| 295.00 | 19.40 | 25.00 | 22.20 | % | 0.08 | 0 | 0 | 0.84 | 0.44 | 0.01 | -0.36 | 8/12/2026 1:58:42 PM EST | |||
| 300.00 | 18.20 | 22.90 | 20.55 | 19.54 | +5.14 | +35.70% | 0.07 | 2 | 4 | 0.84 | 0.42 | 0.01 | -0.35 | 8/12/2026 | 8/12/2026 1:58:42 PM EST |
| 305.00 | 16.10 | 21.70 | 18.90 | % | 0.06 | 0 | 0 | 0.84 | 0.39 | 0.00 | -0.35 | 8/12/2026 1:58:42 PM EST | |||
| 310.00 | 14.60 | 19.70 | 17.15 | % | 0.06 | 0 | 0 | 0.83 | 0.37 | 0.00 | -0.34 | 8/12/2026 1:58:42 PM EST | |||
| 315.00 | 14.30 | 16.60 | 15.45 | 15.25 | % | 0.05 | 5 | 0 | 0.84 | 0.35 | 0.00 | -0.33 | 8/12/2026 | 8/12/2026 1:58:42 PM EST | |
| 320.00 | 12.00 | 16.90 | 14.45 | % | 0.05 | 0 | 0 | 0.82 | 0.33 | 0.00 | -0.33 | 8/12/2026 1:58:42 PM EST | |||
| 325.00 | 10.80 | 15.60 | 13.20 | % | 0.04 | 0 | 0 | 0.82 | 0.31 | 0.00 | -0.32 | 8/12/2026 1:58:42 PM EST | |||
| 330.00 | 9.80 | 14.60 | 12.20 | % | 0.04 | 0 | 0 | 0.82 | 0.29 | 0.00 | -0.31 | 8/12/2026 1:58:42 PM EST | |||
| 335.00 | 8.70 | 13.90 | 11.30 | % | 0.03 | 0 | 0 | 0.82 | 0.27 | 0.00 | -0.30 | 8/12/2026 1:58:42 PM EST | |||
| 340.00 | 9.20 | 13.30 | 11.25 | 10.20 | % | 0.03 | 6 | 0 | 0.85 | 0.26 | 0.00 | -0.29 | 8/12/2026 | 8/12/2026 1:58:42 PM EST | |
| 345.00 | 6.90 | 11.80 | 9.35 | % | 0.03 | 0 | 0 | 0.81 | 0.24 | 0.00 | -0.28 | 8/12/2026 1:58:42 PM EST | |||
| 350.00 | 6.10 | 11.50 | 8.80 | % | 0.03 | 0 | 0 | 0.82 | 0.22 | 0.00 | -0.27 | 8/12/2026 1:58:42 PM EST | |||
| 355.00 | 4.80 | 10.10 | 7.45 | % | 0.02 | 0 | 0 | 0.79 | 0.21 | 0.00 | -0.25 | 8/12/2026 1:58:42 PM EST | |||
| 360.00 | 4.70 | 9.40 | 7.05 | % | 0.02 | 0 | 0 | 0.80 | 0.19 | 0.00 | -0.24 | 8/12/2026 1:58:42 PM EST | |||
| 365.00 | 4.00 | 9.60 | 6.80 | % | 0.02 | 0 | 0 | 0.81 | 0.18 | 0.00 | -0.23 | 8/12/2026 1:58:42 PM EST | |||
| 370.00 | 5.20 | 9.70 | 7.45 | 6.90 | % | 0.02 | 8 | 0 | 0.87 | 0.17 | 0.00 | -0.22 | 8/12/2026 | 8/12/2026 1:58:42 PM EST | |
| 375.00 | 2.85 | 8.50 | 5.68 | 5.47 | % | 0.02 | 2 | 0 | 0.81 | 0.16 | 0.00 | -0.21 | 8/12/2026 | 8/12/2026 1:58:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.02 | 8/12/2026 1:58:42 PM EST | |||
| 125.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 8/12/2026 1:58:42 PM EST | |||
| 130.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.60 | -0.01 | 0.00 | -0.03 | 8/12/2026 1:58:42 PM EST | |||
| 135.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.04 | 8/12/2026 1:58:42 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.04 | 8/12/2026 1:58:42 PM EST | |||
| 145.00 | 0.00 | 4.70 | 2.35 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | -0.01 | 0.00 | -0.05 | 8/6/2026 | 8/12/2026 1:58:42 PM EST |
| 150.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.06 | 8/12/2026 1:58:42 PM EST | |||
| 155.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.32 | -0.02 | 0.00 | -0.07 | 8/12/2026 1:58:42 PM EST | |||
| 160.00 | 0.00 | 5.20 | 2.60 | % | 0.02 | 0 | 0 | 1.28 | -0.03 | 0.00 | -0.08 | 8/12/2026 1:58:42 PM EST | |||
| 165.00 | 0.10 | 5.50 | 2.80 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.04 | 0.00 | -0.09 | 8/7/2026 | 8/12/2026 1:58:42 PM EST |
| 170.00 | 0.00 | 5.80 | 2.90 | % | 0.02 | 0 | 0 | 1.20 | -0.05 | 0.00 | -0.11 | 8/12/2026 1:58:42 PM EST | |||
| 175.00 | 0.85 | 3.50 | 2.18 | % | 0.01 | 0 | 0 | 0.85 | -0.06 | 0.00 | -0.12 | 8/12/2026 1:58:42 PM EST | |||
| 180.00 | 0.30 | 6.70 | 3.50 | % | 0.02 | 0 | 0 | 0.85 | -0.07 | 0.00 | -0.14 | 8/12/2026 1:58:42 PM EST | |||
| 185.00 | 2.50 | 5.40 | 3.95 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.91 | -0.08 | 0.00 | -0.16 | 8/7/2026 | 8/12/2026 1:58:42 PM EST |
| 190.00 | 1.75 | 5.50 | 3.63 | 3.61 | -2.67 | -42.52% | 0.02 | 1 | 2 | 0.88 | -0.10 | 0.00 | -0.17 | 8/12/2026 | 8/12/2026 1:58:42 PM EST |
| 195.00 | 2.20 | 7.90 | 5.05 | % | 0.03 | 0 | 0 | 0.86 | -0.11 | 0.00 | -0.19 | 8/12/2026 1:58:42 PM EST | |||
| 200.00 | 3.40 | 8.70 | 6.05 | 6.48 | -13.47 | -67.52% | 0.03 | 1 | 1 | 0.87 | -0.13 | 0.00 | -0.21 | 8/12/2026 | 8/12/2026 1:58:42 PM EST |
| 205.00 | 5.10 | 9.70 | 7.40 | % | 0.04 | 0 | 0 | 0.89 | -0.14 | 0.00 | -0.22 | 8/12/2026 1:58:42 PM EST | |||
| 210.00 | 5.20 | 10.80 | 8.00 | 8.59 | % | 0.04 | 1 | 0 | 0.87 | -0.16 | 0.00 | -0.24 | 8/12/2026 | 8/12/2026 1:58:42 PM EST | |
| 215.00 | 7.50 | 12.10 | 9.80 | % | 0.05 | 0 | 0 | 0.89 | -0.18 | 0.00 | -0.26 | 8/12/2026 1:58:42 PM EST | |||
| 220.00 | 8.90 | 11.70 | 10.30 | 10.22 | -6.78 | -39.89% | 0.05 | 6 | 6 | 0.86 | -0.20 | 0.00 | -0.27 | 8/12/2026 | 8/12/2026 1:58:42 PM EST |
| 225.00 | 10.60 | 13.20 | 11.90 | 12.10 | -4.45 | -26.89% | 0.05 | 2 | 2 | 0.86 | -0.22 | 0.00 | -0.29 | 8/12/2026 | 8/12/2026 1:58:42 PM EST |
| 230.00 | 11.50 | 16.50 | 14.00 | % | 0.06 | 0 | 0 | 0.87 | -0.24 | 0.00 | -0.30 | 8/12/2026 1:58:42 PM EST | |||
| 235.00 | 12.50 | 18.20 | 15.35 | % | 0.07 | 0 | 0 | 0.86 | -0.27 | 0.00 | -0.31 | 8/12/2026 1:58:42 PM EST | |||
| 240.00 | 15.50 | 20.10 | 17.80 | % | 0.07 | 0 | 0 | 0.88 | -0.29 | 0.00 | -0.32 | 8/12/2026 1:58:42 PM EST | |||
| 245.00 | 17.40 | 22.10 | 19.75 | % | 0.08 | 0 | 0 | 0.87 | -0.31 | 0.00 | -0.33 | 8/12/2026 1:58:42 PM EST | |||
| 250.00 | 19.40 | 24.20 | 21.80 | 26.07 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.87 | -0.34 | 0.00 | -0.34 | 8/10/2026 | 8/12/2026 1:58:42 PM EST |
| 255.00 | 20.60 | 24.00 | 22.30 | % | 0.09 | 0 | 0 | 0.82 | -0.36 | 0.00 | -0.35 | 8/12/2026 1:58:42 PM EST | |||
| 260.00 | 22.50 | 28.90 | 25.70 | % | 0.10 | 0 | 0 | 0.84 | -0.39 | 0.00 | -0.36 | 8/12/2026 1:58:42 PM EST | |||
| 265.00 | 26.20 | 31.40 | 28.80 | % | 0.11 | 0 | 0 | 0.86 | -0.41 | 0.00 | -0.36 | 8/12/2026 1:58:42 PM EST | |||
| 270.00 | 27.80 | 32.80 | 30.30 | 32.88 | % | 0.11 | 2 | 0 | 0.82 | -0.44 | 0.01 | -0.36 | 8/12/2026 | 8/12/2026 1:58:42 PM EST | |
| 275.00 | 30.40 | 36.80 | 33.60 | % | 0.12 | 0 | 0 | 0.84 | -0.46 | 0.01 | -0.37 | 8/12/2026 1:58:42 PM EST | |||
| 280.00 | 34.30 | 39.70 | 37.00 | % | 0.13 | 0 | 0 | 0.85 | -0.49 | 0.01 | -0.37 | 8/12/2026 1:58:42 PM EST | |||
| 285.00 | 37.00 | 42.40 | 39.70 | % | 0.14 | 0 | 0 | 0.84 | -0.51 | 0.01 | -0.37 | 8/12/2026 1:58:42 PM EST | |||
| 290.00 | 40.10 | 45.00 | 42.55 | % | 0.15 | 0 | 0 | 0.83 | -0.54 | 0.01 | -0.36 | 8/12/2026 1:58:42 PM EST | |||
| 295.00 | 42.70 | 49.00 | 45.85 | % | 0.16 | 0 | 0 | 0.83 | -0.56 | 0.01 | -0.36 | 8/12/2026 1:58:42 PM EST | |||
| 300.00 | 46.60 | 52.40 | 49.50 | % | 0.17 | 0 | 0 | 0.84 | -0.58 | 0.01 | -0.35 | 8/12/2026 1:58:42 PM EST | |||
| 305.00 | 49.90 | 55.20 | 52.55 | % | 0.17 | 0 | 0 | 0.83 | -0.61 | 0.00 | -0.35 | 8/12/2026 1:58:42 PM EST | |||
| 310.00 | 53.00 | 59.00 | 56.00 | % | 0.18 | 0 | 0 | 0.82 | -0.63 | 0.00 | -0.34 | 8/12/2026 1:58:42 PM EST | |||
| 315.00 | 56.80 | 62.60 | 59.70 | % | 0.19 | 0 | 0 | 0.82 | -0.65 | 0.00 | -0.33 | 8/12/2026 1:58:42 PM EST | |||
| 320.00 | 60.60 | 66.70 | 63.65 | % | 0.20 | 0 | 0 | 0.82 | -0.67 | 0.00 | -0.33 | 8/12/2026 1:58:42 PM EST | |||
| 325.00 | 64.50 | 70.70 | 67.60 | % | 0.21 | 0 | 0 | 0.82 | -0.69 | 0.00 | -0.32 | 8/12/2026 1:58:42 PM EST | |||
| 330.00 | 68.20 | 74.90 | 71.55 | % | 0.22 | 0 | 0 | 0.82 | -0.71 | 0.00 | -0.31 | 8/12/2026 1:58:42 PM EST | |||
| 335.00 | 72.20 | 78.90 | 75.55 | % | 0.23 | 0 | 0 | 0.82 | -0.73 | 0.00 | -0.30 | 8/12/2026 1:58:42 PM EST | |||
| 340.00 | 76.30 | 82.60 | 79.45 | % | 0.23 | 0 | 0 | 0.81 | -0.74 | 0.00 | -0.29 | 8/12/2026 1:58:42 PM EST | |||
| 345.00 | 81.10 | 87.20 | 84.15 | % | 0.24 | 0 | 0 | 0.84 | -0.76 | 0.00 | -0.28 | 8/12/2026 1:58:42 PM EST | |||
| 350.00 | 85.50 | 91.50 | 88.50 | % | 0.25 | 0 | 0 | 0.83 | -0.78 | 0.00 | -0.27 | 8/12/2026 1:58:42 PM EST | |||
| 355.00 | 89.70 | 95.80 | 92.75 | % | 0.26 | 0 | 0 | 0.84 | -0.79 | 0.00 | -0.25 | 8/12/2026 1:58:42 PM EST | |||
| 360.00 | 94.20 | 100.10 | 97.15 | % | 0.27 | 0 | 0 | 0.83 | -0.81 | 0.00 | -0.24 | 8/12/2026 1:58:42 PM EST | |||
| 365.00 | 98.60 | 104.50 | 101.55 | % | 0.28 | 0 | 0 | 0.84 | -0.82 | 0.00 | -0.23 | 8/12/2026 1:58:42 PM EST | |||
| 370.00 | 103.00 | 109.00 | 106.00 | % | 0.29 | 0 | 0 | 0.84 | -0.83 | 0.00 | -0.22 | 8/12/2026 1:58:42 PM EST | |||
| 375.00 | 107.60 | 113.20 | 110.40 | 111.77 | % | 0.29 | 2 | 0 | 0.83 | -0.84 | 0.00 | -0.21 | 8/12/2026 | 8/12/2026 1:58:42 PM EST |