TSEM Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 30.00 | 101.80 | 165.70 | 170.10 | 0.00 | 0 | 1 | 368.0% |
| 35.00 | 144.70 | 160.70 | 165.00 | 0.00 | 0 | 1 | 314.1% |
| 38.00 | 138.30 | 157.70 | 161.90 | 0.00 | 1 | 1 | 50.0% |
| 40.00 | 50.50 | 80.20 | 84.40 | 0.00 | 1 | 1 | 0.0% |
| 42.00 | 101.70 | 153.70 | 157.80 | 0.00 | 0 | 1 | 484.1% |
| 43.00 | 123.30 | 152.70 | 157.10 | 0.00 | 1 | 1 | 298.4% |
| 44.00 | 33.15 | 39.30 | 43.50 | 0.00 | 10 | 2 | 0.0% |
| 46.00 | 133.80 | 149.50 | 154.10 | 0.00 | 0 | 1 | 50.0% |
| 47.00 | 133.10 | 148.70 | 152.80 | 0.00 | 0 | 1 | 449.6% |
| 50.00 | 119.46 | 145.50 | 149.90 | 0.00 | 11 | 25 | 435.5% |
| 52.50 | 17.65 | 0.00 | 0.00 | 0.00 | 3 | 4 | 0.0% |
| 55.00 | 118.90 | 140.70 | 144.10 | 0.00 | 1 | 105 | 368.0% |
| 57.50 | 131.50 | 138.00 | 142.60 | 0.00 | 1 | 6 | 50.0% |
| 60.00 | 109.20 | 135.60 | 139.30 | 0.00 | 1 | 1,013 | 354.3% |
| 62.50 | 112.10 | 133.00 | 137.80 | 0.00 | 1 | 15 | 227.3% |
| 65.00 | 77.50 | 131.20 | 134.10 | 0.00 | 2 | 135 | 322.8% |
| 67.50 | 106.48 | 128.20 | 132.60 | 0.00 | 2 | 2 | 212.5% |
| 70.00 | 53.20 | 126.20 | 129.90 | 0.00 | 10 | 126 | 230.9% |
| 72.50 | 114.30 | 123.00 | 127.60 | 0.00 | 1 | 8 | 50.0% |
| 75.00 | 90.10 | 120.90 | 124.10 | 0.00 | 4 | 40 | 284.4% |
| 80.00 | 94.60 | 115.80 | 119.80 | 0.00 | 1 | 23 | 50.0% |
| 85.00 | 88.00 | 110.80 | 114.10 | 0.00 | 2 | 15 | 251.1% |
| 87.50 | 32.00 | 108.30 | 111.40 | 0.00 | 4 | 5 | 235.4% |
| 90.00 | 89.50 | 105.80 | 108.90 | 3.08 | 1 | 58 | 228.2% |
| 92.50 | 67.60 | 103.30 | 107.40 | 0.00 | 11 | 14 | 142.2% |
| 95.00 | 79.30 | 100.80 | 105.10 | 0.00 | 1 | 27 | 156.3% |
| 97.50 | 83.70 | 98.60 | 101.90 | -6.20 | 1 | 5 | 224.4% |
| 100.00 | 91.61 | 95.80 | 98.90 | 13.01 | 10 | 85 | 201.0% |
| 105.00 | 54.45 | 90.90 | 95.00 | 0.00 | 7 | 34 | 136.5% |
| 110.00 | 62.85 | 85.90 | 89.80 | 0.00 | 1 | 54 | 111.7% |
| 115.00 | 56.00 | 81.00 | 85.40 | 0.00 | 2 | 182 | 136.9% |
| 120.00 | 59.20 | 77.10 | 79.70 | 0.00 | 1 | 635 | 136.7% |
| 125.00 | 62.60 | 72.10 | 74.50 | 0.00 | 1 | 246 | 122.9% |
| 130.00 | 64.11 | 66.50 | 69.40 | 33.11 | 2 | 873 | 94.1% |
| 135.00 | 50.17 | 61.50 | 64.60 | 0.00 | 10 | 884 | 93.4% |
| 140.00 | 43.20 | 56.80 | 60.00 | 0.00 | 6 | 1,020 | 99.8% |
| 145.00 | 37.10 | 52.20 | 55.30 | 0.00 | 15 | 1,121 | 100.4% |
| 150.00 | 48.20 | 47.80 | 51.20 | 11.20 | 11 | 1,772 | 105.6% |
| 155.00 | 41.20 | 43.60 | 45.80 | 7.20 | 17 | 146 | 98.9% |
| 160.00 | 40.30 | 38.80 | 41.50 | 9.50 | 27 | 1,395 | 95.1% |
| 165.00 | 36.00 | 35.10 | 37.70 | 12.00 | 25 | 138 | 98.9% |
| 170.00 | 32.00 | 32.00 | 33.50 | 10.70 | 14 | 1,014 | 100.6% |
| 175.00 | 27.62 | 26.40 | 29.40 | 7.62 | 26 | 1,222 | 90.2% |
| 180.00 | 24.29 | 24.00 | 26.20 | 7.29 | 105 | 1,339 | 95.1% |
| 185.00 | 21.85 | 19.70 | 23.30 | 7.25 | 59 | 814 | 91.8% |
| 190.00 | 18.54 | 17.70 | 19.30 | 6.49 | 188 | 517 | 91.1% |
| 195.00 | 15.60 | 15.30 | 16.50 | 5.55 | 44 | 259 | 91.1% |
| 200.00 | 13.11 | 12.70 | 14.00 | 5.02 | 188 | 1,498 | 89.8% |
| 210.00 | 9.20 | 8.60 | 9.90 | 4.00 | 130 | 769 | 88.3% |
| 220.00 | 6.14 | 5.70 | 6.50 | 2.92 | 359 | 898 | 86.6% |
| 230.00 | 4.05 | 3.90 | 4.20 | 2.10 | 3,722 | 1,711 | 86.7% |
| 240.00 | 2.65 | 2.50 | 2.70 | 1.48 | 1,561 | 73 | 86.5% |
| 250.00 | 1.67 | 0.50 | 1.95 | 0.87 | 3,167 | 635 | 80.4% |
| 260.00 | 1.15 | 0.85 | 1.35 | 0.86 | 332 | 5 | 88.0% |
| 270.00 | 0.70 | 0.00 | 1.30 | 0.40 | 459 | 444 | 87.4% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 35.00 | 0.24 | 0.00 | 2.00 | 0.00 | 1 | 1 | 470.7% |
| 43.00 | 0.80 | 0.00 | 1.70 | 0.00 | 20 | 12 | 403.1% |
| 44.00 | 1.95 | 0.80 | 1.85 | 0.00 | 0 | 293 | 431.3% |
| 46.00 | 2.90 | 0.05 | 3.10 | 0.00 | 0 | 1 | 433.6% |
| 49.00 | 0.54 | 0.00 | 0.75 | 0.00 | 1 | 0 | 324.0% |
| 50.00 | 4.00 | 1.40 | 0.00 | 0.00 | 0 | 1 | 352.3% |
| 52.50 | 3.25 | 0.00 | 0.00 | 0.00 | 2 | 7 | 50.0% |
| 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | 20 | 15 | 298.2% |
| 57.50 | 3.80 | 0.45 | 2.80 | 0.00 | 1 | 2 | 372.3% |
| 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | 1 | 8 | 332.0% |
| 62.50 | 0.55 | 0.05 | 0.80 | 0.00 | 3 | 2 | 274.8% |
| 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | 3 | 15 | 190.6% |
| 67.50 | 0.95 | 0.10 | 0.85 | 0.00 | 10 | 11 | 262.0% |
| 70.00 | 0.05 | 0.00 | 1.65 | 0.00 | 1 | 54 | 278.1% |
| 72.50 | 0.65 | 0.00 | 2.15 | 0.00 | 5 | 8 | 282.8% |
| 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | 1 | 7 | 210.2% |
| 80.00 | 0.04 | 0.00 | 2.15 | 0.00 | 1 | 30 | 257.4% |
| 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | 5 | 6,910 | 146.9% |
| 87.50 | 0.25 | 0.00 | 2.15 | 0.00 | 5 | 41 | 234.4% |
| 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | 3 | 806 | 227.1% |
| 92.50 | 0.55 | 0.00 | 2.15 | 0.00 | 1 | 7 | 220.1% |
| 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | 1 | 43 | 152.7% |
| 97.50 | 0.10 | 0.00 | 2.15 | 0.00 | 5 | 33 | 206.6% |
| 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | 11 | 647 | 128.5% |
| 105.00 | 0.38 | 0.00 | 0.75 | -0.02 | 3 | 54 | 155.7% |
| 110.00 | 0.12 | 0.10 | 0.15 | -0.08 | 13 | 727 | 124.4% |
| 115.00 | 0.20 | 0.00 | 0.20 | -0.45 | 15 | 731 | 112.5% |
| 120.00 | 0.84 | 0.05 | 2.00 | 0.00 | 3 | 287 | 151.6% |
| 125.00 | 0.50 | 0.25 | 1.30 | -0.15 | 10 | 953 | 133.3% |
| 130.00 | 0.57 | 0.00 | 2.55 | -0.16 | 11 | 116 | 137.3% |
| 135.00 | 0.65 | 0.50 | 1.00 | -0.50 | 23 | 273 | 113.4% |
| 140.00 | 0.97 | 0.85 | 1.30 | -0.18 | 32 | 4,035 | 112.6% |
| 145.00 | 1.32 | 1.05 | 2.20 | -2.98 | 17 | 234 | 114.2% |
| 150.00 | 1.60 | 1.60 | 2.05 | -0.53 | 16 | 1,373 | 107.6% |
| 155.00 | 2.55 | 1.80 | 3.20 | -0.23 | 23 | 341 | 107.3% |
| 160.00 | 2.76 | 2.40 | 3.50 | -0.88 | 12 | 2,836 | 102.5% |
| 165.00 | 3.60 | 2.70 | 4.00 | -1.10 | 5 | 1,301 | 96.3% |
| 170.00 | 5.00 | 3.80 | 5.00 | -0.40 | 17 | 2,685 | 95.6% |
| 175.00 | 5.70 | 4.80 | 6.20 | -2.40 | 34 | 618 | 93.5% |
| 180.00 | 7.25 | 6.40 | 7.60 | -2.70 | 31 | 1,190 | 92.9% |
| 185.00 | 9.02 | 8.20 | 9.40 | -3.23 | 9 | 204 | 92.5% |
| 190.00 | 11.00 | 10.10 | 11.20 | -3.55 | 26 | 160 | 90.8% |
| 195.00 | 13.50 | 12.30 | 13.30 | -7.29 | 10 | 30 | 89.2% |
| 200.00 | 16.40 | 14.60 | 15.80 | -14.65 | 8 | 15 | 87.6% |
| 210.00 | 22.20 | 20.60 | 22.10 | -21.20 | 12 | 18 | 87.7% |
| 220.00 | 36.44 | 27.30 | 29.40 | 0.00 | 2 | 53 | 86.9% |
| 230.00 | 59.39 | 34.90 | 38.10 | 0.00 | 10 | 81 | 88.8% |
| 240.00 | 66.60 | 43.60 | 46.80 | 0.00 | 1 | 1 | 90.6% |
| 260.00 | 75.20 | 62.30 | 65.30 | 0.00 | 0 | 0 | 96.1% |
| 270.00 | 80.10 | 71.00 | 74.90 | 0.00 | 0 | 0 | 89.8% |
Sign up free to access Options Chain Data
Explore TSEM options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.