Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $208.07 as of 9/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 77.60 | 86.50 | 82.05 | % | 0.63 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 9/11/2026 3:59:52 PM EST | |||
| 135.00 | 73.00 | 80.00 | 76.50 | % | 0.57 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.03 | 9/11/2026 3:59:52 PM EST | |||
| 140.00 | 68.20 | 74.20 | 71.20 | % | 0.51 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 9/11/2026 3:59:52 PM EST | |||
| 145.00 | 63.10 | 69.50 | 66.30 | % | 0.46 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.05 | 9/11/2026 3:59:52 PM EST | |||
| 150.00 | 58.60 | 64.90 | 61.75 | % | 0.41 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.07 | 9/11/2026 3:59:52 PM EST | |||
| 155.00 | 54.30 | 60.00 | 57.15 | % | 0.37 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.08 | 9/11/2026 3:59:52 PM EST | |||
| 160.00 | 49.40 | 56.10 | 52.75 | % | 0.33 | 0 | 0 | 1.02 | 0.94 | 0.00 | -0.10 | 9/11/2026 3:59:52 PM EST | |||
| 165.00 | 45.30 | 51.00 | 48.15 | % | 0.29 | 0 | 0 | 0.93 | 0.92 | 0.00 | -0.13 | 9/11/2026 3:59:52 PM EST | |||
| 170.00 | 41.70 | 46.60 | 44.15 | % | 0.26 | 0 | 0 | 0.89 | 0.90 | 0.00 | -0.15 | 9/11/2026 3:59:52 PM EST | |||
| 175.00 | 35.90 | 44.10 | 40.00 | % | 0.23 | 0 | 0 | 0.97 | 0.87 | 0.01 | -0.18 | 9/11/2026 3:59:52 PM EST | |||
| 180.00 | 31.60 | 40.10 | 35.85 | % | 0.20 | 0 | 0 | 0.94 | 0.83 | 0.01 | -0.20 | 9/11/2026 3:59:52 PM EST | |||
| 185.00 | 29.10 | 36.20 | 32.65 | % | 0.18 | 0 | 0 | 0.64 | 0.79 | 0.01 | -0.22 | 9/11/2026 3:59:52 PM EST | |||
| 190.00 | 24.20 | 32.20 | 28.20 | % | 0.15 | 0 | 0 | 0.64 | 0.75 | 0.01 | -0.25 | 9/11/2026 3:59:52 PM EST | |||
| 195.00 | 21.00 | 29.10 | 25.05 | 33.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.66 | 0.71 | 0.01 | -0.26 | 9/4/2026 | 9/11/2026 3:59:52 PM EST |
| 200.00 | 19.30 | 25.80 | 22.55 | % | 0.11 | 0 | 0 | 0.69 | 0.66 | 0.01 | -0.28 | 9/11/2026 3:59:52 PM EST | |||
| 205.00 | 16.50 | 23.50 | 20.00 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.70 | 0.61 | 0.01 | -0.29 | 9/10/2026 | 9/11/2026 3:59:52 PM EST |
| 210.00 | 12.70 | 20.20 | 16.45 | % | 0.08 | 0 | 0 | 0.66 | 0.56 | 0.01 | -0.30 | 9/11/2026 3:59:52 PM EST | |||
| 215.00 | 11.60 | 17.90 | 14.75 | % | 0.07 | 0 | 0 | 0.68 | 0.51 | 0.01 | -0.30 | 9/11/2026 3:59:52 PM EST | |||
| 220.00 | 9.60 | 15.80 | 12.70 | % | 0.06 | 0 | 0 | 0.68 | 0.46 | 0.01 | -0.29 | 9/11/2026 3:59:52 PM EST | |||
| 225.00 | 7.90 | 13.90 | 10.90 | % | 0.05 | 0 | 0 | 0.68 | 0.41 | 0.01 | -0.29 | 9/11/2026 3:59:52 PM EST | |||
| 230.00 | 5.00 | 13.00 | 9.00 | % | 0.04 | 0 | 0 | 0.66 | 0.37 | 0.01 | -0.28 | 9/11/2026 3:59:52 PM EST | |||
| 235.00 | 3.30 | 11.20 | 7.25 | 8.00 | -3.60 | -31.04% | 0.03 | 3 | 3 | 0.64 | 0.33 | 0.01 | -0.26 | 9/11/2026 | 9/11/2026 3:59:52 PM EST |
| 240.00 | 2.10 | 11.00 | 6.55 | 5.20 | -1.10 | -17.46% | 0.03 | 4 | 2 | 0.66 | 0.29 | 0.01 | -0.25 | 9/11/2026 | 9/11/2026 3:59:52 PM EST |
| 245.00 | 2.60 | 9.20 | 5.90 | 6.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.25 | 0.01 | -0.23 | 9/2/2026 | 9/11/2026 3:59:52 PM EST |
| 250.00 | 1.85 | 7.60 | 4.73 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.67 | 0.22 | 0.01 | -0.21 | 9/2/2026 | 9/11/2026 3:59:52 PM EST |
| 255.00 | 0.75 | 7.30 | 4.03 | % | 0.02 | 0 | 0 | 0.65 | 0.19 | 0.01 | -0.19 | 9/11/2026 3:59:52 PM EST | |||
| 260.00 | 1.30 | 4.80 | 3.05 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.16 | 0.01 | -0.17 | 9/8/2026 | 9/11/2026 3:59:52 PM EST |
| 265.00 | 1.40 | 4.30 | 2.85 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.68 | 0.13 | 0.01 | -0.16 | 8/31/2026 | 9/11/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 4.50 | 2.25 | 2.20 | -2.05 | -48.24% | 0.01 | 18 | 10 | 0.86 | 0.11 | 0.00 | -0.13 | 9/11/2026 | 9/11/2026 3:59:52 PM EST |
| 275.00 | 0.40 | 6.40 | 3.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.10 | 0.00 | -0.12 | 9/2/2026 | 9/11/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.08 | 0.08 | 0.00 | -0.10 | 9/11/2026 3:59:52 PM EST | |||
| 285.00 | 0.00 | 5.90 | 2.95 | % | 0.01 | 0 | 0 | 1.08 | 0.07 | 0.00 | -0.09 | 9/11/2026 3:59:52 PM EST | |||
| 290.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.00 | 0.05 | 0.00 | -0.08 | 9/11/2026 3:59:52 PM EST | |||
| 295.00 | 0.00 | 5.70 | 2.85 | % | 0.01 | 0 | 0 | 1.15 | 0.04 | 0.00 | -0.07 | 9/11/2026 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.04 | 0.00 | -0.06 | 9/11/2026 3:59:52 PM EST | |||
| 305.00 | 0.00 | 9.50 | 4.75 | % | 0.02 | 0 | 0 | 1.42 | 0.03 | 0.00 | -0.05 | 9/11/2026 3:59:52 PM EST | |||
| 310.00 | 0.00 | 6.30 | 3.15 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.02 | 0.00 | -0.04 | 8/31/2026 | 9/11/2026 3:59:52 PM EST |
| 315.00 | 0.00 | 9.30 | 4.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.02 | 0.00 | -0.03 | 8/31/2026 | 9/11/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 5.40 | 2.70 | % | 0.01 | 0 | 0 | 1.27 | 0.02 | 0.00 | -0.03 | 9/11/2026 3:59:52 PM EST | |||
| 325.00 | 0.00 | 7.10 | 3.55 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.00 | -0.02 | 9/11/2026 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.02 | 9/11/2026 3:59:52 PM EST | |||
| 335.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.02 | 9/11/2026 3:59:52 PM EST | |||
| 340.00 | 0.00 | 5.60 | 2.80 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 9/11/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 5.30 | 2.65 | % | 0.02 | 0 | 0 | 1.60 | -0.01 | 0.00 | -0.03 | 9/11/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 5.40 | 2.70 | % | 0.02 | 0 | 0 | 1.47 | -0.01 | 0.00 | -0.04 | 9/11/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 5.50 | 2.75 | % | 0.02 | 0 | 0 | 1.42 | -0.02 | 0.00 | -0.05 | 9/11/2026 3:59:52 PM EST | |||
| 150.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.07 | 9/11/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 5.90 | 2.95 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.23 | -0.04 | 0.00 | -0.08 | 8/31/2026 | 9/11/2026 3:59:52 PM EST |
| 160.00 | 0.15 | 3.30 | 1.73 | 1.69 | % | 0.01 | 1 | 0 | 0.71 | -0.06 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 3:59:52 PM EST | |
| 165.00 | 1.00 | 7.60 | 4.30 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.90 | -0.08 | 0.00 | -0.13 | 9/8/2026 | 9/11/2026 3:59:52 PM EST |
| 170.00 | 1.10 | 4.00 | 2.55 | % | 0.01 | 0 | 0 | 0.71 | -0.10 | 0.00 | -0.15 | 9/11/2026 3:59:52 PM EST | |||
| 175.00 | 1.75 | 5.60 | 3.68 | 3.10 | -2.32 | -42.81% | 0.02 | 502 | 4 | 0.73 | -0.13 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 3:59:52 PM EST |
| 180.00 | 2.80 | 5.00 | 3.90 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.68 | -0.17 | 0.01 | -0.20 | 9/10/2026 | 9/11/2026 3:59:52 PM EST |
| 185.00 | 2.20 | 10.00 | 6.10 | 8.91 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.72 | -0.21 | 0.01 | -0.22 | 9/2/2026 | 9/11/2026 3:59:52 PM EST |
| 190.00 | 3.00 | 11.10 | 7.05 | 7.20 | +1.72 | +31.39% | 0.04 | 2 | 1 | 0.70 | -0.25 | 0.01 | -0.25 | 9/11/2026 | 9/11/2026 3:59:52 PM EST |
| 195.00 | 4.80 | 10.30 | 7.55 | 9.47 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.65 | -0.29 | 0.01 | -0.26 | 9/10/2026 | 9/11/2026 3:59:52 PM EST |
| 200.00 | 7.10 | 14.10 | 10.60 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 577 | 0.70 | -0.34 | 0.01 | -0.28 | 9/9/2026 | 9/11/2026 3:59:52 PM EST |
| 205.00 | 9.30 | 16.60 | 12.95 | 10.86 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | -0.39 | 0.01 | -0.29 | 9/8/2026 | 9/11/2026 3:59:52 PM EST |
| 210.00 | 11.70 | 18.90 | 15.30 | 12.75 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.71 | -0.44 | 0.01 | -0.30 | 9/8/2026 | 9/11/2026 3:59:52 PM EST |
| 215.00 | 14.10 | 20.10 | 17.10 | 20.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.67 | -0.49 | 0.01 | -0.30 | 9/10/2026 | 9/11/2026 3:59:52 PM EST |
| 220.00 | 16.90 | 24.10 | 20.50 | 19.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | -0.54 | 0.01 | -0.29 | 9/10/2026 | 9/11/2026 3:59:52 PM EST |
| 225.00 | 19.50 | 27.80 | 23.65 | 22.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.68 | -0.59 | 0.01 | -0.29 | 9/4/2026 | 9/11/2026 3:59:52 PM EST |
| 230.00 | 24.10 | 30.40 | 27.25 | 25.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.69 | -0.63 | 0.01 | -0.28 | 8/27/2026 | 9/11/2026 3:59:52 PM EST |
| 235.00 | 26.20 | 34.60 | 30.40 | 28.90 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.67 | -0.67 | 0.01 | -0.26 | 8/27/2026 | 9/11/2026 3:59:52 PM EST |
| 240.00 | 31.20 | 38.10 | 34.65 | % | 0.14 | 0 | 0 | 0.69 | -0.71 | 0.01 | -0.25 | 9/11/2026 3:59:52 PM EST | |||
| 245.00 | 34.60 | 42.80 | 38.70 | % | 0.16 | 0 | 0 | 0.68 | -0.75 | 0.01 | -0.23 | 9/11/2026 3:59:52 PM EST | |||
| 250.00 | 38.00 | 46.30 | 42.15 | % | 0.17 | 0 | 0 | 0.89 | -0.78 | 0.01 | -0.21 | 9/11/2026 3:59:52 PM EST | |||
| 255.00 | 42.60 | 51.00 | 46.80 | % | 0.18 | 0 | 0 | 0.93 | -0.81 | 0.01 | -0.19 | 9/11/2026 3:59:52 PM EST | |||
| 260.00 | 47.00 | 55.10 | 51.05 | % | 0.20 | 0 | 0 | 0.95 | -0.84 | 0.01 | -0.17 | 9/11/2026 3:59:52 PM EST | |||
| 265.00 | 53.60 | 59.80 | 56.70 | % | 0.21 | 0 | 0 | 0.96 | -0.87 | 0.01 | -0.16 | 9/11/2026 3:59:52 PM EST | |||
| 270.00 | 58.60 | 64.00 | 61.30 | % | 0.23 | 0 | 0 | 0.94 | -0.89 | 0.00 | -0.13 | 9/11/2026 3:59:52 PM EST | |||
| 275.00 | 63.00 | 69.10 | 66.05 | % | 0.24 | 0 | 0 | 1.01 | -0.90 | 0.00 | -0.12 | 9/11/2026 3:59:52 PM EST | |||
| 280.00 | 67.60 | 73.90 | 70.75 | % | 0.25 | 0 | 0 | 1.02 | -0.92 | 0.00 | -0.10 | 9/11/2026 3:59:52 PM EST | |||
| 285.00 | 72.40 | 78.70 | 75.55 | % | 0.27 | 0 | 0 | 1.05 | -0.93 | 0.00 | -0.09 | 9/11/2026 3:59:52 PM EST | |||
| 290.00 | 75.10 | 82.70 | 78.90 | % | 0.27 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.08 | 9/11/2026 3:59:52 PM EST | |||
| 295.00 | 80.00 | 87.50 | 83.75 | % | 0.28 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.07 | 9/11/2026 3:59:52 PM EST | |||
| 300.00 | 84.90 | 92.70 | 88.80 | % | 0.30 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.06 | 9/11/2026 3:59:52 PM EST | |||
| 305.00 | 89.70 | 97.70 | 93.70 | % | 0.31 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.05 | 9/11/2026 3:59:52 PM EST | |||
| 310.00 | 96.10 | 102.80 | 99.45 | % | 0.32 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.04 | 9/11/2026 3:59:52 PM EST | |||
| 315.00 | 99.60 | 107.80 | 103.70 | % | 0.33 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.03 | 9/11/2026 3:59:52 PM EST | |||
| 320.00 | 104.80 | 113.00 | 108.90 | % | 0.34 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.03 | 9/11/2026 3:59:52 PM EST | |||
| 325.00 | 109.70 | 118.00 | 113.85 | % | 0.35 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 9/11/2026 3:59:52 PM EST | |||
| 330.00 | 114.70 | 122.90 | 118.80 | % | 0.36 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.02 | 9/11/2026 3:59:52 PM EST | |||
| 335.00 | 119.70 | 127.80 | 123.75 | % | 0.37 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 9/11/2026 3:59:52 PM EST | |||
| 340.00 | 124.70 | 132.80 | 128.75 | % | 0.38 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 9/11/2026 3:59:52 PM EST |