Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $125.86 as of 2/20/2026 4:01:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.70 | 60.80 | 58.75 | % | 0.84 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 75.00 | 51.70 | 55.80 | 53.75 | 73.35 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 3:59:47 PM EST |
| 80.00 | 46.80 | 50.70 | 48.75 | 49.22 | +3.87 | +8.54% | 0.61 | 50 | 189 | 1.42 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 85.00 | 42.00 | 45.00 | 43.50 | 63.72 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.03 | 2/9/2026 | 2/20/2026 3:59:47 PM EST |
| 90.00 | 37.10 | 40.50 | 38.80 | 41.34 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.10 | 0.97 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 3:59:47 PM EST |
| 95.00 | 32.40 | 35.70 | 34.05 | 54.22 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.00 | 0.94 | 0.00 | -0.06 | 2/9/2026 | 2/20/2026 3:59:47 PM EST |
| 100.00 | 27.80 | 31.00 | 29.40 | 27.00 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.95 | 0.91 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 3:59:47 PM EST |
| 105.00 | 24.20 | 27.10 | 25.65 | 25.23 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.70 | 0.87 | 0.01 | -0.10 | 2/19/2026 | 2/20/2026 3:59:47 PM EST |
| 110.00 | 19.90 | 22.80 | 21.35 | 21.21 | 0.00 | 0.00% | 0.19 | 0 | 2,822 | 0.69 | 0.81 | 0.01 | -0.12 | 2/19/2026 | 2/20/2026 3:59:47 PM EST |
| 115.00 | 16.90 | 18.60 | 17.75 | 16.87 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.70 | 0.75 | 0.01 | -0.14 | 2/19/2026 | 2/20/2026 3:59:47 PM EST |
| 120.00 | 13.40 | 15.20 | 14.30 | 11.87 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.68 | 0.68 | 0.01 | -0.16 | 2/19/2026 | 2/20/2026 3:59:47 PM EST |
| 125.00 | 10.30 | 12.10 | 11.20 | 12.20 | +2.90 | +31.19% | 0.09 | 2 | 49 | 0.66 | 0.60 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 130.00 | 7.70 | 9.60 | 8.65 | 11.00 | +3.20 | +41.03% | 0.07 | 1 | 144 | 0.65 | 0.51 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 135.00 | 5.70 | 7.30 | 6.50 | 6.64 | +1.37 | +26.00% | 0.05 | 22 | 3,442 | 0.64 | 0.43 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 140.00 | 4.80 | 6.80 | 5.80 | 4.80 | +0.80 | +20.00% | 0.04 | 6 | 1,600 | 0.63 | 0.35 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 145.00 | 3.20 | 4.20 | 3.70 | 3.60 | +0.95 | +35.85% | 0.03 | 2 | 509 | 0.64 | 0.28 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 150.00 | 2.30 | 3.40 | 2.85 | 2.73 | -1.97 | -41.92% | 0.02 | 73 | 189 | 0.65 | 0.22 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 155.00 | 1.50 | 2.60 | 2.05 | 2.64 | -0.36 | -12.00% | 0.01 | 1 | 962 | 0.65 | 0.17 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 160.00 | 1.10 | 2.05 | 1.58 | 1.97 | +0.27 | +15.89% | 0.01 | 9 | 82 | 0.66 | 0.13 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 165.00 | 0.60 | 2.55 | 1.58 | 1.58 | -0.51 | -24.41% | 0.01 | 5 | 115 | 0.71 | 0.10 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 170.00 | 0.25 | 1.20 | 0.73 | 1.05 | -0.35 | -25.00% | 0.00 | 1 | 110 | 0.63 | 0.08 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 2.80 | 1.40 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.00 | 0.05 | 0.00 | -0.04 | 2/10/2026 | 2/20/2026 3:59:47 PM EST |
| 180.00 | 0.10 | 1.45 | 0.78 | 0.50 | -0.80 | -61.54% | 0.00 | 1 | 6 | 0.71 | 0.04 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.03 | 0.00 | -0.03 | 12/30/2025 | 2/20/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.02 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.00 | 0.01 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.59 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.24 | -0.01 | 0.00 | -0.02 | 2/3/2026 | 2/20/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 1.03 | +0.43 | +71.67% | 0.01 | 1 | 1 | 1.04 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 2.75 | 1.38 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.23 | -0.03 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 1.08 | -0.09 | -7.70% | 0.01 | 1 | 6 | 0.89 | -0.06 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 100.00 | 0.95 | 1.95 | 1.45 | 1.47 | -0.21 | -12.50% | 0.01 | 1 | 302 | 0.77 | -0.09 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 105.00 | 1.45 | 2.50 | 1.98 | 2.07 | +0.22 | +11.90% | 0.02 | 113 | 122 | 0.73 | -0.13 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 110.00 | 2.30 | 3.40 | 2.85 | 2.83 | -0.77 | -21.39% | 0.03 | 3 | 53 | 0.71 | -0.19 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 115.00 | 3.50 | 4.80 | 4.15 | 4.07 | -0.83 | -16.94% | 0.04 | 1 | 110 | 0.70 | -0.25 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 120.00 | 5.10 | 6.40 | 5.75 | 5.64 | -1.46 | -20.57% | 0.05 | 5 | 169 | 0.70 | -0.32 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 125.00 | 7.10 | 8.50 | 7.80 | 7.80 | -0.23 | -2.87% | 0.06 | 5 | 327 | 0.68 | -0.40 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 130.00 | 9.10 | 11.00 | 10.05 | 10.00 | -2.52 | -20.13% | 0.08 | 9 | 197 | 0.66 | -0.49 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 135.00 | 12.00 | 13.90 | 12.95 | 13.68 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.66 | -0.57 | 0.02 | -0.16 | 2/18/2026 | 2/20/2026 3:59:47 PM EST |
| 140.00 | 15.30 | 17.20 | 16.25 | 17.71 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.65 | -0.65 | 0.02 | -0.15 | 2/19/2026 | 2/20/2026 3:59:47 PM EST |
| 145.00 | 19.20 | 20.90 | 20.05 | 17.21 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.66 | -0.72 | 0.01 | -0.14 | 2/11/2026 | 2/20/2026 3:59:47 PM EST |
| 150.00 | 23.00 | 25.70 | 24.35 | 20.28 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.68 | -0.78 | 0.01 | -0.12 | 2/11/2026 | 2/20/2026 3:59:47 PM EST |
| 155.00 | 26.90 | 30.10 | 28.50 | 28.30 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.66 | -0.83 | 0.01 | -0.10 | 1/16/2026 | 2/20/2026 3:59:47 PM EST |
| 160.00 | 31.60 | 34.70 | 33.15 | 29.93 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.87 | -0.87 | 0.01 | -0.09 | 2/3/2026 | 2/20/2026 3:59:47 PM EST |
| 165.00 | 35.90 | 39.30 | 37.60 | % | 0.23 | 0 | 0 | 0.90 | -0.90 | 0.01 | -0.07 | 2/20/2026 3:59:47 PM EST | |||
| 170.00 | 40.70 | 44.10 | 42.40 | 38.82 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.93 | -0.92 | 0.01 | -0.06 | 1/30/2026 | 2/20/2026 3:59:47 PM EST |
| 175.00 | 45.70 | 48.90 | 47.30 | % | 0.27 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.04 | 2/20/2026 3:59:47 PM EST | |||
| 180.00 | 50.60 | 53.80 | 52.20 | % | 0.29 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.04 | 2/20/2026 3:59:47 PM EST | |||
| 185.00 | 55.50 | 58.70 | 57.10 | % | 0.31 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.03 | 2/20/2026 3:59:47 PM EST | |||
| 190.00 | 60.50 | 63.60 | 62.05 | % | 0.33 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.02 | 2/20/2026 3:59:47 PM EST | |||
| 195.00 | 64.60 | 68.60 | 66.60 | % | 0.34 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 2/20/2026 3:59:47 PM EST | |||
| 200.00 | 70.00 | 73.60 | 71.80 | % | 0.36 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 210.00 | 80.00 | 83.60 | 81.80 | % | 0.39 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST |