Home Options TSEMChain

TSEM

Tower Semiconductor Ltd.Close $264.48EOD only

Max Pain

$225.00

Next expiry May 22, 2026

Expected Move

±$20.55

7.8% from close

Price Gap

-39.48

Distance to max pain

IV Rank

Low premium

P/C OI

0.63

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

TSEM Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
120.00	127.60	142.80	146.70	0.00	1	0	389.1%	0.998	0.0001	-0.131	0.001	0.007
125.00	102.64	137.90	141.70	0.00	1	1	379.3%	0.998	0.0001	-0.157	0.002	0.007
130.00	78.00	142.20	146.00	0.00	0	4	758.9%	0.939	0.0008	-4.501	0.024	0.006
135.00	109.49	127.90	131.60	0.00	1	3	335.5%	0.998	0.0001	-0.134	0.001	0.007
137.00	84.70	125.90	129.70	0.00	0	1	336.7%	0.997	0.0001	-0.160	0.002	0.007
140.00	117.20	122.90	126.70	0.00	0	1	326.6%	0.997	0.0001	-0.160	0.002	0.008
142.00	122.80	120.90	124.90	13.70	1	1	333.2%	0.996	0.0002	-0.213	0.002	0.008
144.00	132.10	118.80	122.50	0.00	1	1	287.9%	0.998	0.0001	-0.087	0.001	0.008
145.00	113.60	117.90	121.50	-7.00	1	2	294.5%	0.998	0.0001	-0.111	0.001	0.008
146.00	102.80	116.90	120.50	0.00	0	1	291.4%	0.998	0.0001	-0.111	0.001	0.008
148.00	120.10	114.90	118.50	0.00	0	1	285.5%	0.998	0.0001	-0.112	0.001	0.008
157.50	90.08	105.40	109.00	0.00	0	2	257.8%	0.998	0.0002	-0.115	0.001	0.009
160.00	111.10	102.90	106.50	0.00	3	0	250.8%	0.997	0.0002	-0.116	0.002	0.009
162.50	94.90	100.40	104.00	0.00	0	1	243.8%	0.997	0.0002	-0.116	0.002	0.009
165.00	87.00	97.90	101.70	0.00	2	6	250.0%	0.996	0.0002	-0.168	0.002	0.009
170.00	82.10	92.90	96.50	0.00	1	2	223.4%	0.997	0.0002	-0.118	0.002	0.009
175.00	43.20	87.90	91.70	0.00	0	1	222.3%	0.995	0.0003	-0.171	0.003	0.010
180.00	97.76	82.90	86.50	0.00	1	10	197.5%	0.997	0.0003	-0.120	0.002	0.010
185.00	92.85	77.90	81.50	0.00	1	20	185.0%	0.996	0.0003	-0.121	0.002	0.010
190.00	87.00	72.90	76.50	0.00	15	599	172.9%	0.996	0.0004	-0.123	0.002	0.010
192.50	53.20	70.50	73.80	0.00	1	5	160.7%	0.997	0.0003	-0.098	0.002	0.010
195.00	79.00	68.00	71.70	0.00	4	21	174.5%	0.992	0.0006	-0.203	0.004	0.011
200.00	77.00	63.10	66.60	0.00	71	60	161.9%	0.992	0.0007	-0.204	0.004	0.011
202.50	47.00	60.60	64.40	0.00	14	1	165.4%	0.988	0.0010	-0.284	0.006	0.011
205.00	43.90	58.10	61.70	0.00	2	4	153.0%	0.989	0.0009	-0.232	0.005	0.011
207.50	58.30	55.70	59.50	0.00	4	4	157.9%	0.984	0.0013	-0.339	0.008	0.011
210.00	63.47	53.30	57.10	0.00	1	28	156.1%	0.980	0.0016	-0.392	0.009	0.011
212.50	39.00	50.90	54.30	0.00	6	5	145.0%	0.982	0.0016	-0.340	0.009	0.011
215.00	64.17	48.50	51.80	0.00	30	37	140.8%	0.979	0.0018	-0.367	0.010	0.011
217.50	53.35	46.10	49.70	0.00	1	4	143.9%	0.971	0.0024	-0.495	0.013	0.011
220.00	32.49	43.50	47.10	0.00	2	28	133.7%	0.972	0.0024	-0.444	0.013	0.012
222.50	26.23	41.30	45.00	0.00	12	15	138.4%	0.959	0.0032	-0.619	0.017	0.012
225.00	25.00	38.80	42.20	0.00	18	59	127.0%	0.962	0.0034	-0.544	0.016	0.012
227.50	43.28	36.50	40.10	0.00	3	2	128.5%	0.949	0.0042	-0.686	0.021	0.012
230.00	19.90	34.20	37.50	0.00	13	29	122.7%	0.944	0.0047	-0.707	0.022	0.012
232.50	50.00	31.90	35.60	0.00	200	199	124.6%	0.926	0.0057	-0.880	0.027	0.012
235.00	28.50	29.60	33.10	11.90	15	42	119.2%	0.917	0.0065	-0.915	0.030	0.012
237.50	38.30	27.30	30.90	0.00	1	3	116.4%	0.902	0.0076	-1.008	0.034	0.012
240.00	16.75	25.30	28.70	0.00	3	20	115.6%	0.881	0.0088	-1.148	0.039	0.011
242.50	18.20	23.20	26.70	0.00	7	30	114.6%	0.857	0.0101	-1.289	0.044	0.011
245.00	7.75	21.20	24.80	0.00	1	7	114.2%	0.829	0.0114	-1.443	0.050	0.011
247.50	13.40	19.20	22.70	0.00	3	5	111.5%	0.802	0.0128	-1.541	0.054	0.011
250.00	18.20	17.40	20.80	3.85	8	72	110.5%	0.768	0.0141	-1.673	0.060	0.010
252.50	15.07	15.50	19.00	0.97	6	240	108.7%	0.732	0.0155	-1.773	0.064	0.010
255.00	15.00	13.90	17.30	5.75	12	20	108.3%	0.691	0.0166	-1.887	0.069	0.009
257.50	13.50	12.20	15.60	3.10	12	12	106.3%	0.649	0.0178	-1.947	0.073	0.009
260.00	10.50	10.80	14.00	2.14	10	108	105.5%	0.603	0.0187	-2.008	0.075	0.008
262.50	8.90	9.60	12.50	2.93	5	11	105.3%	0.555	0.0192	-2.052	0.077	0.008
265.00	7.50	9.10	11.10	-0.50	14	154	108.2%	0.507	0.0188	-2.127	0.078	0.007
267.50	6.50	7.60	10.20	1.48	1	2	107.5%	0.460	0.0189	-2.102	0.078	0.006
270.00	6.70	5.90	8.10	2.25	20	46	98.4%	0.404	0.0201	-1.877	0.076	0.006
272.50	5.30	5.30	8.00	-0.50	12	36	104.7%	0.366	0.0184	-1.937	0.074	0.005
275.00	5.09	4.70	6.80	2.64	67	171	104.2%	0.321	0.0176	-1.835	0.070	0.004
277.50	3.80	3.40	5.90	0.95	33	17	100.2%	0.272	0.0169	-1.635	0.065	0.004
280.00	3.80	3.40	5.20	1.05	90	85	104.1%	0.242	0.0153	-1.600	0.061	0.003
282.50	2.99	2.40	5.00	0.59	5	10	104.2%	0.208	0.0141	-1.468	0.056	0.003
285.00	2.60	2.25	4.10	-0.15	16	12	104.3%	0.177	0.0127	-1.332	0.051	0.002
287.50	3.50	1.80	4.20	1.50	2	9	108.6%	0.160	0.0114	-1.298	0.048	0.002
290.00	3.00	1.15	3.10	1.42	6	28	101.6%	0.118	0.0100	-0.988	0.039	0.002
295.00	1.54	1.25	3.50	0.44	3	12	117.7%	0.114	0.0084	-1.114	0.038	0.002
300.00	1.40	0.95	1.65	0.39	80	126	108.3%	0.063	0.0058	-0.658	0.024	0.001
305.00	1.33	0.60	2.80	0.65	6	167	127.1%	0.071	0.0055	-0.851	0.027	0.001
310.00	0.60	0.30	2.00	-0.04	46	460	124.1%	0.046	0.0040	-0.592	0.019	0.001
315.00	0.42	0.00	1.20	-0.08	2	9	115.7%	0.023	0.0024	-0.310	0.011	0.000
320.00	0.40	0.00	2.25	0.00	1	5	141.4%	0.039	0.0030	-0.582	0.016	0.001
325.00	0.15	0.00	0.50	-0.05	8	7	113.2%	0.008	0.0010	-0.120	0.004	0.000
330.00	0.10	0.00	0.50	0.02	48	49	120.1%	0.007	0.0009	-0.119	0.004	0.000
335.00	2.02	0.00	0.50	0.00	0	5	126.9%	0.007	0.0008	-0.118	0.004	0.000
340.00	0.10	0.00	0.35	0.00	5	4	126.8%	0.004	0.0005	-0.079	0.002	0.000
345.00	1.38	0.00	1.95	0.00	0	18	176.7%	0.025	0.0017	-0.502	0.011	0.000
380.00	0.05	0.00	0.05	0.00	1	5	139.8%	0.000	0.0000	-0.007	0.000	0.000
400.00	0.30	0.00	2.15	0.00	0	1	254.1%	0.018	0.0009	-0.543	0.009	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
115.00	0.10	0.00	0.05	0.00	2	23	315.6%	-0.000	0.0000	-0.007	0.000	-0.000
130.00	1.50	0.00	2.15	0.00	1	4	438.7%	-0.009	0.0003	-0.541	0.005	-0.000
135.00	0.22	0.00	2.15	0.00	1	3	418.0%	-0.010	0.0003	-0.541	0.005	-0.000
140.00	0.24	0.00	2.15	0.00	3	8	398.0%	-0.011	0.0004	-0.543	0.005	-0.000
144.00	0.54	0.00	2.15	0.00	0	1	382.6%	-0.011	0.0004	-0.544	0.006	-0.000
145.00	1.07	0.00	2.15	0.83	2	4	378.8%	-0.011	0.0004	-0.544	0.006	-0.000
150.00	0.24	0.00	0.30	0.00	1	5	266.0%	-0.001	0.0001	-0.061	0.001	-0.000
152.50	1.15	0.00	2.15	0.00	0	1	351.0%	-0.012	0.0005	-0.545	0.006	-0.000
155.00	1.42	0.00	2.15	0.00	2	2	342.0%	-0.013	0.0005	-0.545	0.006	-0.000
157.50	1.45	0.00	2.15	0.00	0	1	333.2%	-0.013	0.0005	-0.546	0.007	-0.000
160.00	1.09	0.00	2.15	0.84	2	13	324.4%	-0.013	0.0005	-0.546	0.007	-0.000
162.50	0.10	0.00	2.15	0.00	1	1	315.8%	-0.014	0.0006	-0.546	0.007	-0.000
165.00	0.03	0.00	2.15	-0.17	1	15	307.4%	-0.014	0.0006	-0.547	0.007	-0.000
167.50	0.25	0.00	2.15	0.00	1	1	299.0%	-0.015	0.0006	-0.547	0.007	-0.000
170.00	0.05	0.00	2.15	0.00	8	25	290.8%	-0.015	0.0007	-0.548	0.008	-0.000
172.50	3.20	0.00	0.35	0.00	0	6	210.2%	-0.002	0.0002	-0.075	0.001	-0.000
175.00	0.30	0.00	0.25	0.00	2	103	194.9%	-0.002	0.0001	-0.051	0.001	-0.000
177.50	0.45	0.00	0.25	0.00	1	4	189.1%	-0.002	0.0002	-0.052	0.001	-0.000
180.00	0.28	0.00	0.50	0.23	5	49	201.2%	-0.004	0.0003	-0.114	0.002	-0.000
185.00	0.28	0.00	0.05	0.00	1	81	143.0%	-0.000	0.0000	-0.008	0.000	-0.000
187.50	0.39	0.00	0.30	0.00	1	22	169.5%	-0.003	0.0002	-0.065	0.002	-0.000
190.00	0.10	0.00	0.30	-0.16	1	16	163.7%	-0.003	0.0003	-0.065	0.002	-0.000
192.50	0.05	0.00	0.35	-0.15	1	22	161.3%	-0.003	0.0003	-0.077	0.002	-0.000
195.00	0.36	0.00	0.55	-1.74	1	24	166.4%	-0.006	0.0005	-0.130	0.003	-0.000
200.00	0.12	0.00	0.55	-0.69	32	207	154.3%	-0.006	0.0006	-0.130	0.003	-0.000
202.50	0.18	0.00	0.60	-0.82	2	25	150.5%	-0.007	0.0007	-0.144	0.004	-0.000
205.00	0.55	0.00	0.70	0.00	55	73	148.2%	-0.009	0.0008	-0.171	0.005	-0.000
207.50	2.17	0.00	2.30	0.00	2	3	179.9%	-0.029	0.0019	-0.588	0.013	-0.000
210.00	0.33	0.30	1.45	-0.57	41	124	162.6%	-0.024	0.0018	-0.448	0.011	-0.000
212.50	1.20	0.00	2.35	0.00	2	3	166.6%	-0.033	0.0023	-0.600	0.014	-0.001
215.00	0.60	0.00	2.50	-0.50	1	26	161.9%	-0.037	0.0025	-0.636	0.016	-0.001
217.50	0.58	0.00	1.05	-0.92	24	1,010	127.9%	-0.017	0.0017	-0.266	0.008	-0.000
220.00	0.75	0.05	1.15	-1.10	31	122	125.1%	-0.021	0.0020	-0.306	0.010	-0.000
225.00	0.95	0.65	1.50	-1.35	2	330	128.7%	-0.040	0.0034	-0.544	0.017	-0.001
227.50	2.95	0.05	2.10	0.00	5	7	121.8%	-0.043	0.0038	-0.543	0.018	-0.001
230.00	1.60	0.65	1.90	-1.83	7	143	120.3%	-0.053	0.0046	-0.635	0.021	-0.001
232.50	1.20	1.10	2.55	-2.14	77	133	125.8%	-0.076	0.0058	-0.877	0.028	-0.001
235.00	4.60	1.30	3.10	0.00	13	121	125.7%	-0.093	0.0068	-1.024	0.033	-0.001
237.50	2.45	1.70	2.95	-3.30	13	60	120.1%	-0.104	0.0077	-1.061	0.035	-0.002
240.00	2.96	2.30	3.30	-2.11	6	76	120.2%	-0.127	0.0089	-1.223	0.041	-0.002
242.50	7.30	2.40	4.90	0.00	4	18	124.9%	-0.162	0.0100	-1.492	0.048	-0.002
245.00	3.60	2.85	5.20	-3.50	2	54	121.3%	-0.184	0.0112	-1.574	0.052	-0.003
247.50	4.60	3.40	5.50	-7.80	76	20	117.8%	-0.210	0.0125	-1.654	0.056	-0.003
250.00	5.50	4.00	6.30	-5.40	23	47	117.2%	-0.243	0.0137	-1.789	0.061	-0.004
252.50	11.80	4.60	7.00	0.00	2	8	115.0%	-0.278	0.0149	-1.878	0.066	-0.004
255.00	7.76	5.40	7.80	-9.89	2	36	113.7%	-0.316	0.0160	-1.970	0.070	-0.005
260.00	8.40	7.10	9.60	-7.32	7	108	110.1%	-0.400	0.0179	-2.068	0.076	-0.006
262.50	11.16	8.00	10.70	2.15	1	6	108.2%	-0.446	0.0187	-2.079	0.077	-0.007
265.00	12.40	9.30	11.60	-5.26	16	27	106.4%	-0.493	0.0191	-2.062	0.078	-0.008
267.50	13.73	10.40	13.00	-3.82	1	12	105.2%	-0.541	0.0193	-2.026	0.078	-0.008
270.00	28.35	11.60	14.50	0.00	7	16	104.0%	-0.590	0.0191	-1.960	0.076	-0.009
272.50	34.00	13.20	16.00	0.00	10	10	103.9%	-0.636	0.0185	-1.889	0.074	-0.010
275.00	36.08	14.70	17.70	0.00	5	9	103.4%	-0.680	0.0177	-1.786	0.070	-0.011
277.50	16.26	16.40	19.80	0.00	1	1	105.2%	-0.717	0.0164	-1.718	0.066	-0.011
280.00	25.22	18.20	21.40	-7.93	1	9	103.9%	-0.758	0.0154	-1.561	0.061	-0.012
290.00	21.10	25.90	29.40	0.00	1	1	101.7%	-0.882	0.0100	-0.956	0.039	-0.014
295.00	95.60	25.70	29.30	0.00	0	1	0.0%	-1.000	0.0000	0.035	0.000	-0.016
345.00	82.20	79.10	82.20	7.30	1	0	127.7%	-0.997	0.0004	-0.015	0.002	-0.019
400.00	134.30	134.00	137.20	0.00	0	0	176.6%	-0.999	0.0001	0.019	0.001	-0.022

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.