Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $251.00 as of 10/6/2026 6:51:59 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 | 125.30 | 132.70 | 129.00 | % | 0.99 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 10/6/2026 4:00:05 PM EST | |||
| 135.00 | 120.40 | 127.80 | 124.10 | % | 0.92 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.03 | 10/6/2026 4:00:05 PM EST | |||
| 140.00 | 115.70 | 122.90 | 119.30 | % | 0.85 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.03 | 10/6/2026 4:00:05 PM EST | |||
| 145.00 | 110.70 | 118.10 | 114.40 | % | 0.79 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.04 | 10/6/2026 4:00:05 PM EST | |||
| 150.00 | 105.90 | 113.30 | 109.60 | % | 0.73 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.05 | 10/6/2026 4:00:05 PM EST | |||
| 155.00 | 102.40 | 107.80 | 105.10 | % | 0.68 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.03 | 10/6/2026 4:00:05 PM EST | |||
| 160.00 | 97.20 | 103.20 | 100.20 | % | 0.63 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.04 | 10/6/2026 4:00:05 PM EST | |||
| 165.00 | 91.70 | 99.10 | 95.40 | % | 0.58 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.08 | 10/6/2026 4:00:05 PM EST | |||
| 170.00 | 87.20 | 93.90 | 90.55 | % | 0.53 | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.07 | 10/6/2026 4:00:05 PM EST | |||
| 175.00 | 82.50 | 89.90 | 86.20 | % | 0.49 | 0 | 0 | 1.10 | 0.94 | 0.00 | -0.08 | 10/6/2026 4:00:05 PM EST | |||
| 180.00 | 78.00 | 85.00 | 81.50 | 54.00 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.05 | 0.93 | 0.00 | -0.10 | 9/23/2026 | 10/6/2026 4:00:05 PM EST |
| 185.00 | 73.60 | 81.00 | 77.30 | % | 0.42 | 0 | 0 | 1.04 | 0.91 | 0.00 | -0.12 | 10/6/2026 4:00:05 PM EST | |||
| 190.00 | 69.20 | 77.00 | 73.10 | % | 0.38 | 0 | 0 | 0.78 | 0.89 | 0.00 | -0.13 | 10/6/2026 4:00:05 PM EST | |||
| 195.00 | 65.20 | 73.00 | 69.10 | % | 0.35 | 0 | 0 | 0.80 | 0.88 | 0.00 | -0.15 | 10/6/2026 4:00:05 PM EST | |||
| 200.00 | 60.90 | 68.70 | 64.80 | 45.20 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.79 | 0.86 | 0.00 | -0.17 | 9/23/2026 | 10/6/2026 4:00:05 PM EST |
| 210.00 | 54.30 | 59.30 | 56.80 | 48.14 | 0.00 | 0.00% | 0.27 | 0 | 101 | 0.78 | 0.81 | 0.00 | -0.20 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 220.00 | 46.80 | 52.40 | 49.60 | 50.00 | +7.00 | +16.28% | 0.23 | 2 | 27 | 0.78 | 0.77 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 230.00 | 41.30 | 47.10 | 44.20 | 48.10 | +14.10 | +41.48% | 0.19 | 2 | 22 | 0.81 | 0.71 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 240.00 | 34.80 | 40.00 | 37.40 | 40.40 | +10.30 | +34.22% | 0.16 | 17 | 55 | 0.78 | 0.66 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 250.00 | 30.40 | 33.80 | 32.10 | 34.00 | +9.00 | +36.00% | 0.13 | 8 | 30 | 0.77 | 0.60 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 260.00 | 24.70 | 30.80 | 27.75 | 29.00 | +7.15 | +32.73% | 0.11 | 6 | 392 | 0.78 | 0.55 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 270.00 | 20.50 | 26.70 | 23.60 | 25.34 | +6.54 | +34.79% | 0.09 | 12 | 22 | 0.78 | 0.49 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 280.00 | 17.10 | 23.80 | 20.45 | 20.10 | +5.60 | +38.63% | 0.07 | 11 | 233 | 0.79 | 0.44 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 290.00 | 13.80 | 19.90 | 16.85 | 18.51 | +6.01 | +48.08% | 0.06 | 6 | 71 | 0.78 | 0.39 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 300.00 | 9.70 | 16.30 | 13.00 | 13.11 | +2.51 | +23.68% | 0.04 | 2 | 17 | 0.74 | 0.34 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 310.00 | 9.20 | 14.70 | 11.95 | 13.10 | +4.86 | +58.99% | 0.04 | 3 | 1 | 0.78 | 0.30 | 0.00 | -0.28 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 320.00 | 5.90 | 12.70 | 9.30 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.75 | 0.26 | 0.00 | -0.26 | 9/24/2026 | 10/6/2026 4:00:05 PM EST |
| 330.00 | 6.90 | 10.50 | 8.70 | 9.25 | +4.35 | +88.78% | 0.03 | 4 | 4 | 0.79 | 0.23 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 340.00 | 3.30 | 9.20 | 6.25 | 7.10 | +2.20 | +44.90% | 0.02 | 1 | 15 | 0.74 | 0.20 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 350.00 | 3.70 | 8.00 | 5.85 | % | 0.02 | 0 | 0 | 0.78 | 0.17 | 0.00 | -0.20 | 10/6/2026 4:00:05 PM EST | |||
| 360.00 | 3.00 | 7.10 | 5.05 | 5.90 | % | 0.01 | 4 | 0 | 0.79 | 0.14 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 4:00:05 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 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.03 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.01 | -0.01 | 0.00 | -0.04 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 1.65 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.99 | -0.02 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 155.00 | 0.30 | 1.50 | 0.90 | 0.80 | -2.20 | -73.34% | 0.01 | 2 | 21 | 0.80 | -0.02 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 160.00 | 0.20 | 1.95 | 1.08 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.77 | -0.03 | 0.00 | -0.04 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | -0.04 | 0.00 | -0.08 | 9/24/2026 | 10/6/2026 4:00:05 PM EST |
| 170.00 | 1.30 | 2.20 | 1.75 | 1.33 | -1.17 | -46.80% | 0.01 | 1 | 43 | 0.80 | -0.05 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 175.00 | 1.55 | 2.80 | 2.18 | 2.20 | -3.30 | -60.00% | 0.01 | 3 | 52 | 0.79 | -0.06 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 180.00 | 1.60 | 3.80 | 2.70 | 4.67 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.78 | -0.07 | 0.00 | -0.10 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 185.00 | 1.70 | 4.40 | 3.05 | 5.57 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.76 | -0.09 | 0.00 | -0.12 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 190.00 | 2.80 | 5.20 | 4.00 | 3.80 | -2.67 | -41.27% | 0.02 | 2 | 42 | 0.78 | -0.11 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 195.00 | 2.80 | 6.90 | 4.85 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.77 | -0.12 | 0.00 | -0.15 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 200.00 | 4.30 | 7.50 | 5.90 | 5.50 | -2.00 | -26.67% | 0.03 | 9 | 68 | 0.78 | -0.14 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 210.00 | 5.60 | 10.80 | 8.20 | 7.50 | -2.50 | -25.00% | 0.04 | 25 | 160 | 0.78 | -0.19 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 220.00 | 7.10 | 15.00 | 11.05 | 15.87 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.77 | -0.23 | 0.00 | -0.24 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 230.00 | 12.40 | 17.70 | 15.05 | 13.30 | -5.36 | -28.73% | 0.07 | 7 | 24 | 0.79 | -0.29 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 240.00 | 14.10 | 22.50 | 18.30 | 16.30 | -5.85 | -26.42% | 0.08 | 11 | 31 | 0.77 | -0.34 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 250.00 | 20.70 | 26.90 | 23.80 | 22.32 | -4.48 | -16.72% | 0.10 | 13 | 13 | 0.79 | -0.40 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 260.00 | 25.60 | 32.60 | 29.10 | 27.00 | -6.80 | -20.12% | 0.11 | 37 | 153 | 0.79 | -0.45 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 270.00 | 30.00 | 36.60 | 33.30 | 32.00 | % | 0.12 | 7 | 0 | 0.75 | -0.51 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:05 PM EST | |
| 280.00 | 38.10 | 44.70 | 41.40 | 38.40 | % | 0.15 | 3 | 0 | 0.80 | -0.56 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:05 PM EST | |
| 290.00 | 44.60 | 49.70 | 47.15 | 58.16 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.77 | -0.61 | 0.01 | -0.30 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 300.00 | 50.70 | 57.70 | 54.20 | % | 0.18 | 0 | 0 | 0.76 | -0.66 | 0.01 | -0.29 | 10/6/2026 4:00:05 PM EST | |||
| 310.00 | 58.10 | 65.60 | 61.85 | % | 0.20 | 0 | 0 | 0.76 | -0.70 | 0.00 | -0.28 | 10/6/2026 4:00:05 PM EST | |||
| 320.00 | 67.80 | 73.80 | 70.80 | % | 0.22 | 0 | 0 | 0.79 | -0.74 | 0.00 | -0.26 | 10/6/2026 4:00:05 PM EST | |||
| 330.00 | 74.60 | 82.70 | 78.65 | % | 0.24 | 0 | 0 | 0.77 | -0.77 | 0.00 | -0.24 | 10/6/2026 4:00:05 PM EST | |||
| 340.00 | 83.30 | 91.20 | 87.25 | % | 0.26 | 0 | 0 | 0.76 | -0.80 | 0.00 | -0.22 | 10/6/2026 4:00:05 PM EST | |||
| 350.00 | 92.80 | 100.00 | 96.40 | % | 0.28 | 0 | 0 | 0.77 | -0.83 | 0.00 | -0.20 | 10/6/2026 4:00:05 PM EST | |||
| 360.00 | 101.20 | 109.00 | 105.10 | % | 0.29 | 0 | 0 | 0.95 | -0.86 | 0.00 | -0.18 | 10/6/2026 4:00:05 PM EST |