Home Options TSEMChain

TSEM

Tower Semiconductor Ltd.Close $240.55EOD only

Max Pain

$240.00

Next expiry Aug 21, 2026

Expected Move

±$16.20

6.7% from close

Price Gap

-0.55

Distance to max pain

IV Rank

Low premium

P/C OI

0.66

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects TSEM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

TSEM Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	179.50	189.80	197.70	0.00	0	1	1771.3%	0.927	0.0004	-8.969	0.030	0.003
90.00	132.80	149.60	157.20	0.00	1	2	632.9%	0.977	0.0004	-1.250	0.012	0.007
100.00	125.70	137.80	144.20	0.00	1	8	404.5%	0.995	0.0002	-0.223	0.003	0.008
105.00	184.90	0.00	0.00	0.00	4	0	0.0%	1.000	0.0000	-0.012	0.000	0.009
110.00	114.70	130.90	137.30	0.00	0	1	546.1%	0.966	0.0006	-1.500	0.016	0.008
115.00	135.45	134.10	140.40	0.00	9	7	752.1%	0.923	0.0009	-3.968	0.032	0.007
120.00	143.70	117.00	124.20	0.00	1	5	248.4%	0.999	0.0000	-0.036	0.001	0.010
135.00	81.90	102.20	109.20	0.00	0	0	237.1%	0.997	0.0002	-0.085	0.002	0.011
140.00	90.00	98.20	104.20	0.00	8	3	278.0%	0.989	0.0005	-0.319	0.007	0.011
145.00	77.30	93.20	99.20	0.00	1	5	262.2%	0.988	0.0006	-0.319	0.007	0.012
150.00	87.00	88.20	94.20	0.00	1	9	246.9%	0.987	0.0006	-0.319	0.007	0.012
155.00	121.80	83.20	89.20	0.00	0	2	232.0%	0.986	0.0007	-0.320	0.008	0.012
160.00	54.09	78.00	84.20	0.00	11	18	211.1%	0.987	0.0007	-0.274	0.007	0.013
165.00	122.00	88.50	94.10	0.00	1	6	526.0%	0.848	0.0020	-4.503	0.051	0.010
170.00	56.63	68.20	74.30	0.00	30	6	192.4%	0.981	0.0011	-0.340	0.010	0.014
175.00	52.58	63.20	69.30	0.00	30	20	178.8%	0.980	0.0013	-0.340	0.011	0.014
180.00	59.40	58.20	64.30	-24.23	1	12	165.4%	0.978	0.0015	-0.338	0.012	0.014
185.00	62.91	53.80	59.50	0.00	4	77	167.9%	0.964	0.0021	-0.500	0.017	0.014
190.00	73.64	47.00	52.70	0.00	2	1,392	183.1%	0.934	0.0032	-0.874	0.028	0.014
195.00	58.94	42.60	48.70	0.00	49	119	91.0%	0.995	0.0007	-0.069	0.003	0.016
200.00	66.45	37.40	42.80	0.00	1	279	154.8%	0.917	0.0045	-0.877	0.033	0.015
205.00	41.42	32.90	39.60	-19.78	2	4	102.1%	0.962	0.0037	-0.327	0.018	0.016
207.50	38.93	31.00	37.30	-19.79	2	2	107.2%	0.942	0.0050	-0.474	0.025	0.016
210.00	56.35	29.40	34.90	0.00	4	30	111.9%	0.918	0.0062	-0.637	0.033	0.016
215.00	24.20	24.90	30.50	0.00	0	7	107.7%	0.885	0.0082	-0.780	0.042	0.015
217.50	26.00	22.80	28.30	0.00	6	19	105.8%	0.865	0.0094	-0.858	0.047	0.015
220.00	28.40	18.60	26.60	-15.98	1	85	91.0%	0.870	0.0106	-0.720	0.046	0.015
222.50	15.45	18.30	23.70	0.00	0	0	96.5%	0.826	0.0122	-0.922	0.056	0.015
225.00	18.50	16.30	21.60	-26.50	2	17	94.2%	0.797	0.0138	-0.989	0.062	0.014
227.50	11.40	14.70	19.50	0.00	0	19	93.5%	0.760	0.0153	-1.077	0.068	0.014
230.00	39.20	11.90	18.90	0.00	21	523	93.4%	0.718	0.0166	-1.166	0.074	0.013
232.50	15.25	10.00	16.00	0.00	0	10	84.7%	0.687	0.0192	-1.110	0.077	0.013
235.00	10.60	7.10	13.40	-25.04	2	108	71.9%	0.654	0.0235	-0.981	0.080	0.012
237.50	9.00	7.80	12.40	-0.20	1	14	85.1%	0.583	0.0210	-1.222	0.085	0.011
240.00	9.00	4.10	12.70	-26.65	5	70	81.0%	0.529	0.0225	-1.185	0.087	0.010
242.50	7.30	5.60	8.90	-22.55	3	27	81.2%	0.473	0.0225	-1.187	0.087	0.009
245.00	6.10	1.95	10.00	-15.91	12	7	79.0%	0.415	0.0226	-1.130	0.085	0.008
247.50	10.75	0.65	9.30	0.00	2	1	78.2%	0.359	0.0219	-1.073	0.082	0.007
250.00	4.00	3.00	8.70	-23.00	8	213	96.3%	0.347	0.0176	-1.302	0.081	0.006
252.50	18.75	0.15	8.40	0.00	3	28	87.6%	0.286	0.0178	-1.091	0.074	0.005
255.00	2.85	0.15	5.00	-16.65	27	53	74.9%	0.206	0.0174	-0.782	0.062	0.004
257.50	2.08	0.75	7.90	-16.72	6	16	103.3%	0.249	0.0141	-1.199	0.069	0.005
260.00	2.21	1.20	5.60	-19.18	5	41	99.0%	0.207	0.0132	-1.034	0.062	0.004
262.50	0.95	0.00	7.50	-10.35	4	19	110.2%	0.206	0.0119	-1.146	0.062	0.004
265.00	12.50	0.00	3.70	0.00	1	43	89.5%	0.126	0.0106	-0.675	0.045	0.002
267.50	0.52	0.30	5.20	-8.48	2	2	109.1%	0.154	0.0100	-0.944	0.052	0.003
270.00	0.95	0.10	0.90	-6.55	103	556	71.3%	0.040	0.0056	-0.225	0.019	0.001
272.50	6.50	0.00	2.70	0.00	4	2	96.5%	0.084	0.0073	-0.544	0.034	0.002
275.00	0.40	0.05	1.70	-7.10	6	37	90.7%	0.057	0.0058	-0.377	0.025	0.001
277.50	0.30	0.00	7.00	-6.10	3	15	142.9%	0.150	0.0075	-1.217	0.051	0.003
280.00	0.24	0.00	1.45	-4.66	13	619	95.4%	0.044	0.0045	-0.323	0.020	0.001
285.00	0.20	0.00	0.40	-3.60	42	63	81.7%	0.012	0.0018	-0.095	0.007	0.000
287.50	0.08	0.00	0.90	-5.42	2	11	98.0%	0.025	0.0027	-0.210	0.013	0.000
290.00	0.10	0.00	0.50	-2.45	8	978	91.9%	0.014	0.0018	-0.119	0.008	0.000
295.00	0.05	0.00	0.40	-1.70	6	44	95.3%	0.010	0.0013	-0.095	0.006	0.000
300.00	0.20	0.00	0.20	-1.30	17	562	92.4%	0.005	0.0007	-0.047	0.003	0.000
305.00	0.15	0.00	0.15	-1.35	30	34	94.9%	0.003	0.0005	-0.035	0.002	0.000
310.00	0.10	0.00	0.15	-0.59	63	370	100.4%	0.003	0.0004	-0.034	0.002	0.000
315.00	0.80	0.00	6.80	0.00	3	158	213.6%	0.098	0.0037	-1.345	0.038	0.002
320.00	0.05	0.00	0.10	-0.74	22	297	106.3%	0.002	0.0002	-0.022	0.001	0.000
325.00	0.32	0.00	1.10	0.02	40	91	154.4%	0.019	0.0014	-0.259	0.010	0.000
330.00	0.63	0.00	1.40	-0.79	1	76	167.6%	0.023	0.0015	-0.328	0.012	0.000
340.00	0.35	0.00	1.60	0.00	3	13	184.4%	0.024	0.0014	-0.374	0.012	0.000
350.00	0.40	0.00	1.40	0.00	2	89	191.9%	0.019	0.0011	-0.329	0.010	0.000
360.00	1.03	0.00	1.40	0.00	3	35	203.3%	0.018	0.0010	-0.330	0.010	0.000
370.00	0.08	0.00	0.20	0.00	1	1,186	164.1%	0.002	0.0002	-0.045	0.002	0.000
380.00	0.05	0.00	1.60	0.00	6	10	229.9%	0.018	0.0009	-0.377	0.010	0.000
390.00	0.05	0.00	0.10	0.00	2	9	168.8%	0.001	0.0001	-0.021	0.001	0.000
400.00	0.01	0.00	0.05	0.00	1	183	165.6%	0.000	0.0000	-0.010	0.000	0.000
410.00	1.85	0.00	8.60	0.00	25	38	363.2%	0.073	0.0018	-1.833	0.030	0.001
420.00	0.16	0.00	0.05	0.00	861	832	179.7%	0.000	0.0000	-0.010	0.000	0.000
430.00	1.50	0.00	7.20	0.00	1	1	369.9%	0.059	0.0015	-1.581	0.026	0.001
440.00	1.10	0.00	8.60	0.00	0	1	396.1%	0.067	0.0015	-1.864	0.028	0.001
450.00	0.05	0.00	8.60	0.00	2	4	406.4%	0.065	0.0014	-1.873	0.028	0.001
460.00	0.05	0.00	7.20	0.00	1	3	400.1%	0.054	0.0013	-1.602	0.024	0.001
470.00	0.05	0.00	0.80	0.00	4	62	282.5%	0.006	0.0003	-0.187	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	0.05	0.00	8.60	0.00	1	35	737.0%	-0.029	0.0004	-1.785	0.015	-0.001
90.00	0.05	0.00	8.60	0.00	2	7	700.6%	-0.031	0.0005	-1.781	0.015	-0.001
95.00	0.55	0.00	4.40	0.00	0	11	567.5%	-0.020	0.0004	-0.978	0.010	-0.000
100.00	0.70	0.00	5.00	0.00	1	184	555.1%	-0.023	0.0004	-1.096	0.012	-0.001
105.00	0.75	0.00	8.60	0.00	31	33	603.4%	-0.037	0.0006	-1.763	0.018	-0.001
110.00	0.64	0.00	8.60	0.00	3	10	574.2%	-0.039	0.0007	-1.756	0.018	-0.001
115.00	0.31	0.00	8.60	0.00	2	19	546.4%	-0.041	0.0007	-1.748	0.019	-0.001
120.00	1.70	0.00	8.60	0.00	21	18	519.8%	-0.043	0.0008	-1.739	0.020	-0.001
125.00	0.05	0.00	0.05	0.00	1	290	218.8%	-0.000	0.0000	-0.010	0.000	-0.000
130.00	0.15	0.00	1.20	0.00	15	33	307.1%	-0.009	0.0004	-0.281	0.005	-0.000
135.00	0.05	0.00	1.40	0.00	1	38	298.2%	-0.012	0.0005	-0.326	0.007	-0.000
140.00	0.05	0.00	0.60	0.00	1	13	245.7%	-0.005	0.0003	-0.140	0.003	-0.000
145.00	0.10	0.00	1.60	0.00	1	419	272.3%	-0.015	0.0006	-0.370	0.008	-0.000
150.00	0.28	0.00	0.80	0.23	1	35	227.5%	-0.008	0.0005	-0.187	0.005	-0.000
155.00	0.05	0.00	1.60	0.00	1	617	241.0%	-0.017	0.0008	-0.367	0.009	-0.000
160.00	0.11	0.00	6.80	0.00	5	174	316.7%	-0.059	0.0017	-1.348	0.026	-0.001
165.00	0.69	0.00	1.05	0.64	1	999	195.7%	-0.013	0.0008	-0.243	0.007	-0.000
170.00	0.72	0.00	1.00	-0.03	1	90	180.9%	-0.014	0.0009	-0.232	0.008	-0.000
175.00	0.80	0.00	1.60	0.00	1	182	183.6%	-0.023	0.0014	-0.362	0.012	-0.000
180.00	0.13	0.00	0.25	0.08	2	91	124.6%	-0.004	0.0005	-0.057	0.003	-0.000
185.00	0.68	0.00	1.60	0.00	1	131	156.6%	-0.027	0.0018	-0.357	0.014	-0.001
190.00	0.05	0.00	1.50	-0.63	6	254	141.6%	-0.028	0.0021	-0.334	0.014	-0.001
195.00	0.73	0.00	1.60	0.00	1	113	130.7%	-0.033	0.0026	-0.351	0.016	-0.001
200.00	0.10	0.00	0.25	0.05	4	117	84.0%	-0.007	0.0010	-0.058	0.004	-0.000
205.00	0.40	0.00	1.35	0.35	1	39	101.2%	-0.037	0.0036	-0.293	0.017	-0.001
207.50	0.50	0.00	1.00	-2.49	2	18	89.1%	-0.030	0.0035	-0.222	0.015	-0.001
210.00	0.50	0.40	1.10	0.45	37	185	91.3%	-0.046	0.0048	-0.317	0.021	-0.001
212.50	1.00	0.00	1.50	-1.40	1	63	85.1%	-0.049	0.0055	-0.314	0.022	-0.001
215.00	1.13	0.20	1.60	0.18	13	198	82.7%	-0.062	0.0068	-0.364	0.027	-0.001
217.50	1.00	0.00	1.95	-15.05	5	0	78.0%	-0.071	0.0080	-0.384	0.030	-0.001
220.00	2.00	0.00	3.40	1.70	19	1,883	85.1%	-0.115	0.0105	-0.597	0.042	-0.002
222.50	2.00	0.00	3.90	1.75	1	26	81.8%	-0.137	0.0123	-0.648	0.048	-0.003
225.00	2.80	0.05	4.80	2.45	1	79	81.1%	-0.171	0.0144	-0.743	0.055	-0.004
227.50	3.55	0.05	7.80	0.13	1	73	92.0%	-0.237	0.0154	-1.026	0.067	-0.005
230.00	3.89	0.50	7.20	3.31	6	93	82.0%	-0.259	0.0181	-0.957	0.071	-0.005
232.50	2.80	1.35	8.80	0.00	1	11	86.1%	-0.316	0.0189	-1.103	0.078	-0.007
235.00	5.50	1.65	9.60	4.80	12	144	81.6%	-0.360	0.0210	-1.099	0.082	-0.007
237.50	7.87	4.10	10.40	5.12	7	3	87.1%	-0.419	0.0206	-1.224	0.085	-0.009
240.00	8.00	4.60	11.00	6.45	22	1,289	80.5%	-0.471	0.0227	-1.150	0.087	-0.010
242.50	2.18	6.50	12.10	0.00	13	12	82.2%	-0.526	0.0222	-1.173	0.087	-0.011
245.00	11.37	7.60	13.00	8.40	8	31	77.7%	-0.587	0.0230	-1.082	0.085	-0.012
247.50	12.60	8.20	14.60	10.60	1	2	72.8%	-0.653	0.0233	-0.957	0.081	-0.014
250.00	17.20	9.00	17.20	14.20	26	1,263	72.7%	-0.708	0.0217	-0.886	0.075	-0.015
252.50	4.58	12.20	17.10	0.00	15	17	69.4%	-0.768	0.0201	-0.745	0.066	-0.016
255.00	15.68	13.70	20.90	11.68	17	31	78.4%	-0.782	0.0172	-0.814	0.064	-0.017
257.50	4.20	15.70	20.90	0.00	9	19	64.1%	-0.872	0.0150	-0.460	0.046	-0.019
260.00	11.60	17.00	25.00	0.00	7	312	73.2%	-0.872	0.0131	-0.531	0.046	-0.019
262.50	20.99	19.40	25.60	13.29	15	22	59.0%	-0.945	0.0086	-0.209	0.024	-0.021
265.00	18.10	22.90	28.40	9.24	1	178	78.2%	-0.907	0.0097	-0.442	0.036	-0.020
270.00	27.70	26.40	33.80	14.90	32	82	75.7%	-0.950	0.0063	-0.254	0.023	-0.021
275.00	12.45	31.10	36.80	0.00	2	10	119.7%	-0.880	0.0077	-0.840	0.044	-0.020
280.00	13.34	36.00	43.20	0.00	2	278	71.3%	-0.990	0.0018	-0.039	0.006	-0.023
290.00	58.10	45.90	51.90	0.00	5	29	151.5%	-0.901	0.0053	-0.925	0.038	-0.022
295.00	55.60	50.90	56.40	0.00	1	1	151.0%	-0.922	0.0044	-0.766	0.032	-0.023
300.00	64.20	55.90	62.20	33.71	33	18	175.5%	-0.904	0.0044	-1.052	0.037	-0.023
310.00	70.94	65.90	72.20	0.00	9	5	193.0%	-0.913	0.0038	-1.076	0.035	-0.024
320.00	77.89	75.90	81.70	0.00	0	7	198.9%	-0.932	0.0030	-0.913	0.029	-0.025
330.00	82.00	85.90	92.30	0.00	0	0	227.2%	-0.924	0.0029	-1.147	0.031	-0.026
350.00	128.70	105.90	113.00	0.00	1	0	50.0%	-1.000	0.0000	0.041	0.000	-0.029
360.00	96.26	115.90	122.80	0.00	5	0	280.8%	-0.927	0.0023	-1.372	0.030	-0.028
370.00	144.10	125.90	133.00	0.00	0	0	100.0%	-1.000	0.0000	0.044	0.000	-0.030
420.00	190.90	175.90	183.00	0.00	1	0	100.0%	-1.000	0.0000	0.049	0.000	-0.035

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.