TSEM options chain $222.30
← Back to TSEM stock page
In-the-money contracts are shaded relative to the current underlying price ($222.30).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| TSEM260911C00120000 |
$120.00 |
— |
— |
$100.36 |
$104.73 |
— |
| TSEM260911C00125000 |
$125.00 |
— |
— |
$93.14 |
$100.44 |
— |
| TSEM260911C00130000 |
$130.00 |
— |
— |
$89.51 |
$95.91 |
— |
| TSEM260911C00135000 |
$135.00 |
— |
— |
$84.12 |
$89.51 |
— |
| TSEM260911C00140000 |
$140.00 |
— |
— |
$78.34 |
$85.87 |
— |
| TSEM260911C00145000 |
$145.00 |
— |
— |
$75.35 |
$81.62 |
— |
| TSEM260911C00150000 |
$150.00 |
— |
— |
$70.26 |
$74.44 |
— |
| TSEM260911C00155000 |
$155.00 |
— |
— |
$64.39 |
$71.64 |
— |
| TSEM260911C00160000 |
$160.00 |
— |
— |
$57.61 |
$65.77 |
— |
| TSEM260911C00165000 |
$165.00 |
— |
— |
$53.49 |
$59.84 |
— |
| TSEM260911C00170000 |
$170.00 |
— |
— |
$48.78 |
$55.81 |
— |
| TSEM260911C00172500 |
$172.50 |
— |
— |
$45.95 |
$52.82 |
— |
| TSEM260911C00175000 |
$175.00 |
— |
— |
$42.77 |
$49.57 |
— |
| TSEM260911C00177500 |
$177.50 |
— |
— |
$40.95 |
$48.31 |
— |
| TSEM260911C00180000 |
$180.00 |
— |
— |
$41.00 |
$46.09 |
— |
| TSEM260911C00182500 |
$182.50 |
— |
— |
$36.78 |
$43.16 |
— |
| TSEM260911C00185000 |
$185.00 |
— |
— |
$34.96 |
$41.17 |
— |
| TSEM260911C00187500 |
$187.50 |
— |
— |
$31.25 |
$37.43 |
— |
| TSEM260911C00190000 |
$190.00 |
$32.40 |
— |
$28.44 |
$35.29 |
2 |
| TSEM260911C00192500 |
$192.50 |
— |
— |
$26.65 |
$32.87 |
— |
| TSEM260911C00195000 |
$195.00 |
— |
— |
$23.85 |
$31.68 |
— |
| TSEM260911C00197500 |
$197.50 |
— |
— |
$22.06 |
$30.11 |
— |
| TSEM260911C00200000 |
$200.00 |
$22.65 |
+11.15 (+97.0%) |
$20.56 |
$26.03 |
2 |
| TSEM260911C00202500 |
$202.50 |
$19.77 |
+11.67 (+144.1%) |
$17.85 |
$24.37 |
1 |
| TSEM260911C00205000 |
$205.00 |
$10.00 |
+1.42 (+16.6%) |
$16.09 |
$23.90 |
2 |
| TSEM260911C00207500 |
$207.50 |
$11.90 |
+3.60 (+43.4%) |
$15.17 |
$21.68 |
2 |
| TSEM260911C00210000 |
$210.00 |
$15.64 |
+9.44 (+152.3%) |
$14.70 |
$18.06 |
16 |
| TSEM260911C00212500 |
$212.50 |
— |
— |
$10.24 |
$18.82 |
— |
| TSEM260911C00215000 |
$215.00 |
$12.50 |
+8.50 (+212.5%) |
$8.53 |
$14.63 |
8 |
| TSEM260911C00217500 |
$217.50 |
$4.20 |
— |
$7.07 |
$14.45 |
1 |
| TSEM260911C00220000 |
$220.00 |
$8.70 |
+6.15 (+241.2%) |
$5.62 |
$12.71 |
9 |
| TSEM260911C00222500 |
$222.50 |
$3.59 |
— |
$6.13 |
$11.34 |
1 |
| TSEM260911C00225000 |
$225.00 |
$7.00 |
+4.88 (+230.2%) |
$2.86 |
$8.01 |
103 |
| TSEM260911C00227500 |
$227.50 |
$2.15 |
-0.25 (-10.4%) |
$1.77 |
$10.43 |
1 |
| TSEM260911C00230000 |
$230.00 |
$4.85 |
+3.40 (+234.5%) |
$0.82 |
$9.26 |
23 |
| TSEM260911C00232500 |
$232.50 |
$4.00 |
+2.50 (+166.7%) |
$1.37 |
$8.71 |
5 |
| TSEM260911C00235000 |
$235.00 |
$3.09 |
+2.19 (+243.3%) |
$1.03 |
$6.82 |
31 |
| TSEM260911C00237500 |
$237.50 |
$2.50 |
+1.74 (+228.9%) |
$0.07 |
$8.05 |
1 |
| TSEM260911C00240000 |
$240.00 |
$1.57 |
+1.02 (+185.5%) |
$1.72 |
$5.02 |
2 |
| TSEM260911C00242500 |
$242.50 |
$1.78 |
-2.27 (-56.0%) |
$0.00 |
$5.30 |
1 |
| TSEM260911C00245000 |
$245.00 |
$1.22 |
-0.39 (-24.2%) |
$0.82 |
$2.98 |
12 |
| TSEM260911C00247500 |
$247.50 |
— |
— |
$0.00 |
$4.08 |
— |
| TSEM260911C00250000 |
$250.00 |
$1.00 |
-0.40 (-28.6%) |
$0.38 |
$2.52 |
5 |
| TSEM260911C00252500 |
$252.50 |
— |
— |
$0.00 |
$6.73 |
— |
| TSEM260911C00255000 |
$255.00 |
$3.30 |
-0.65 (-16.5%) |
$0.00 |
$5.43 |
2 |
| TSEM260911C00257500 |
$257.50 |
— |
— |
$0.00 |
$5.20 |
— |
| TSEM260911C00260000 |
$260.00 |
$2.01 |
-0.54 (-21.2%) |
$0.00 |
$1.52 |
3 |
| TSEM260911C00262500 |
$262.50 |
— |
— |
$0.00 |
$7.02 |
— |
| TSEM260911C00265000 |
$265.00 |
$1.78 |
-9.44 (-84.1%) |
$0.00 |
$5.35 |
2 |
| TSEM260911C00267500 |
$267.50 |
— |
— |
$0.00 |
$5.25 |
— |
| TSEM260911C00270000 |
$270.00 |
$9.90 |
-4.90 (-33.1%) |
$0.00 |
$3.98 |
2 |
| TSEM260911C00272500 |
$272.50 |
— |
— |
$0.00 |
$5.42 |
— |
| TSEM260911C00275000 |
$275.00 |
$2.31 |
-2.51 (-52.1%) |
$0.00 |
$5.32 |
1 |
| TSEM260911C00277500 |
$277.50 |
— |
— |
$0.00 |
$5.15 |
— |
| TSEM260911C00280000 |
$280.00 |
$22.40 |
— |
$0.00 |
$5.40 |
1 |
| TSEM260911C00282500 |
$282.50 |
— |
— |
$0.00 |
$5.22 |
— |
| TSEM260911C00285000 |
$285.00 |
$16.50 |
+1.35 (+8.9%) |
$0.00 |
$5.04 |
1 |
| TSEM260911C00287500 |
$287.50 |
— |
— |
$0.00 |
$5.18 |
— |
| TSEM260911C00290000 |
$290.00 |
$2.32 |
-2.88 (-55.4%) |
$0.00 |
$5.08 |
1 |
| TSEM260911C00292500 |
$292.50 |
— |
— |
$0.00 |
$2.32 |
— |
| TSEM260911C00295000 |
$295.00 |
— |
— |
$0.00 |
$5.16 |
— |
| TSEM260911C00297500 |
$297.50 |
— |
— |
$0.00 |
$5.26 |
— |
| TSEM260911C00300000 |
$300.00 |
$12.65 |
+8.55 (+208.5%) |
$0.00 |
$5.05 |
4 |
| TSEM260911C00305000 |
$305.00 |
$0.37 |
-0.48 (-56.5%) |
$0.00 |
$2.48 |
1 |
| TSEM260911C00310000 |
$310.00 |
— |
— |
$0.00 |
$5.08 |
— |
| TSEM260911C00315000 |
$315.00 |
— |
— |
$0.00 |
$5.56 |
— |
| TSEM260911C00320000 |
$320.00 |
$7.60 |
-0.99 (-11.5%) |
$0.00 |
$5.18 |
2 |
| TSEM260911C00325000 |
$325.00 |
— |
— |
$0.00 |
$5.13 |
— |
| TSEM260911C00330000 |
$330.00 |
$1.20 |
-6.80 (-85.0%) |
$0.00 |
$5.12 |
8 |
| TSEM260911C00335000 |
$335.00 |
$0.05 |
-0.80 (-94.1%) |
$0.00 |
$2.68 |
6 |
| TSEM260911C00340000 |
$340.00 |
— |
— |
$0.00 |
$5.06 |
— |
| TSEM260911C00345000 |
$345.00 |
$5.00 |
— |
$0.00 |
$6.77 |
9 |
| TSEM260911C00350000 |
$350.00 |
— |
— |
$0.00 |
$5.32 |
— |
| TSEM260911C00355000 |
$355.00 |
— |
— |
$0.00 |
$5.79 |
— |
| TSEM260911C00360000 |
$360.00 |
— |
— |
$0.00 |
$4.05 |
— |
| TSEM260911C00365000 |
$365.00 |
— |
— |
$0.00 |
$5.79 |
— |
| TSEM260911C00370000 |
$370.00 |
— |
— |
$0.00 |
$2.33 |
— |
| TSEM260911C00375000 |
$375.00 |
— |
— |
$0.00 |
$2.48 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| TSEM260911P00120000 |
$120.00 |
$2.55 |
— |
$0.00 |
$7.95 |
33 |
| TSEM260911P00125000 |
$125.00 |
— |
— |
$0.00 |
$5.45 |
— |
| TSEM260911P00130000 |
$130.00 |
$1.42 |
— |
$0.00 |
$5.06 |
4 |
| TSEM260911P00135000 |
$135.00 |
$2.15 |
— |
$0.00 |
$5.15 |
3 |
| TSEM260911P00140000 |
$140.00 |
— |
— |
$0.00 |
$5.04 |
— |
| TSEM260911P00145000 |
$145.00 |
$0.05 |
-2.75 (-98.2%) |
$0.00 |
$5.19 |
1 |
| TSEM260911P00150000 |
$150.00 |
— |
— |
$0.00 |
$5.17 |
— |
| TSEM260911P00155000 |
$155.00 |
$0.40 |
— |
$0.00 |
$5.04 |
8 |
| TSEM260911P00160000 |
$160.00 |
$0.19 |
-0.16 (-45.7%) |
$0.00 |
$0.62 |
5 |
| TSEM260911P00165000 |
$165.00 |
$0.40 |
-5.30 (-93.0%) |
$0.00 |
$5.28 |
2 |
| TSEM260911P00170000 |
$170.00 |
$0.48 |
-0.07 (-12.7%) |
$0.00 |
$0.52 |
2 |
| TSEM260911P00172500 |
$172.50 |
$0.20 |
-0.15 (-42.9%) |
$0.00 |
$0.53 |
1 |
| TSEM260911P00175000 |
$175.00 |
$0.35 |
-1.05 (-75.0%) |
$0.00 |
$1.68 |
1 |
| TSEM260911P00177500 |
$177.50 |
$0.50 |
-0.35 (-41.2%) |
$0.00 |
$5.53 |
16 |
| TSEM260911P00180000 |
$180.00 |
$0.75 |
-0.25 (-25.0%) |
$0.00 |
$4.68 |
2 |
| TSEM260911P00182500 |
$182.50 |
$1.50 |
-0.50 (-25.0%) |
$0.00 |
$5.52 |
30 |
| TSEM260911P00185000 |
$185.00 |
$1.22 |
-2.13 (-63.6%) |
$0.00 |
$2.32 |
120 |
| TSEM260911P00187500 |
$187.50 |
— |
— |
$0.00 |
$6.08 |
— |
| TSEM260911P00190000 |
$190.00 |
$0.83 |
-1.02 (-55.1%) |
$0.00 |
$0.83 |
1 |
| TSEM260911P00192500 |
$192.50 |
$0.57 |
-2.27 (-79.9%) |
$0.00 |
$1.48 |
15 |
| TSEM260911P00195000 |
$195.00 |
$0.53 |
-6.32 (-92.3%) |
$0.43 |
$1.22 |
6 |
| TSEM260911P00197500 |
$197.50 |
$4.50 |
-3.95 (-46.7%) |
$0.12 |
$2.63 |
10 |
| TSEM260911P00200000 |
$200.00 |
$1.25 |
-3.75 (-75.0%) |
$0.00 |
$3.34 |
12 |
| TSEM260911P00202500 |
$202.50 |
$1.60 |
-4.83 (-75.1%) |
$0.00 |
$4.53 |
7 |
| TSEM260911P00205000 |
$205.00 |
$3.40 |
-4.40 (-56.4%) |
$0.00 |
$4.07 |
133 |
| TSEM260911P00207500 |
$207.50 |
$2.33 |
-6.17 (-72.6%) |
$0.23 |
$6.64 |
4 |
| TSEM260911P00210000 |
$210.00 |
$3.38 |
-7.32 (-68.4%) |
$0.92 |
$7.86 |
5 |
| TSEM260911P00212500 |
$212.50 |
— |
— |
$2.42 |
$5.13 |
— |
| TSEM260911P00215000 |
$215.00 |
$4.80 |
-15.85 (-76.8%) |
$0.97 |
$9.18 |
2 |
| TSEM260911P00217500 |
$217.50 |
$17.55 |
— |
$1.57 |
$10.11 |
1 |
| TSEM260911P00220000 |
$220.00 |
$6.50 |
-9.90 (-60.4%) |
$6.38 |
$8.02 |
3 |
| TSEM260911P00222500 |
$222.50 |
$8.89 |
-12.36 (-58.2%) |
$4.24 |
$11.98 |
2 |
| TSEM260911P00225000 |
$225.00 |
$10.93 |
+3.53 (+47.7%) |
$6.36 |
$13.69 |
1 |
| TSEM260911P00227500 |
$227.50 |
— |
— |
$6.38 |
$14.82 |
— |
| TSEM260911P00230000 |
$230.00 |
$12.00 |
-6.23 (-34.2%) |
$9.80 |
$16.57 |
65 |
| TSEM260911P00232500 |
$232.50 |
— |
— |
$11.22 |
$17.72 |
— |
| TSEM260911P00235000 |
$235.00 |
$31.03 |
-3.69 (-10.6%) |
$11.47 |
$20.76 |
4 |
| TSEM260911P00237500 |
$237.50 |
— |
— |
$15.52 |
$22.09 |
— |
| TSEM260911P00240000 |
$240.00 |
$19.50 |
-8.50 (-30.4%) |
$18.50 |
$21.62 |
1 |
| TSEM260911P00242500 |
$242.50 |
— |
— |
$19.24 |
$25.68 |
— |
| TSEM260911P00245000 |
$245.00 |
$30.00 |
+15.50 (+106.9%) |
$21.26 |
$27.49 |
1 |
| TSEM260911P00247500 |
$247.50 |
— |
— |
$23.47 |
$29.11 |
— |
| TSEM260911P00250000 |
$250.00 |
$16.55 |
-18.80 (-53.2%) |
$26.10 |
$32.00 |
1 |
| TSEM260911P00252500 |
$252.50 |
— |
— |
$27.88 |
$34.79 |
— |
| TSEM260911P00255000 |
$255.00 |
$56.01 |
— |
$30.89 |
$36.51 |
1 |
| TSEM260911P00257500 |
$257.50 |
— |
— |
$32.87 |
$39.85 |
— |
| TSEM260911P00260000 |
$260.00 |
— |
— |
$35.73 |
$41.96 |
— |
| TSEM260911P00262500 |
$262.50 |
— |
— |
$38.00 |
$44.39 |
— |
| TSEM260911P00265000 |
$265.00 |
$40.41 |
-10.31 (-20.3%) |
$40.91 |
$46.85 |
3 |
| TSEM260911P00267500 |
$267.50 |
— |
— |
$40.95 |
$48.28 |
— |
| TSEM260911P00270000 |
$270.00 |
— |
— |
$45.92 |
$50.50 |
— |
| TSEM260911P00272500 |
$272.50 |
— |
— |
$47.65 |
$54.83 |
— |
| TSEM260911P00275000 |
$275.00 |
— |
— |
$48.45 |
$55.68 |
— |
| TSEM260911P00277500 |
$277.50 |
— |
— |
$51.14 |
$59.19 |
— |
| TSEM260911P00280000 |
$280.00 |
— |
— |
$54.45 |
$61.53 |
— |
| TSEM260911P00282500 |
$282.50 |
— |
— |
$55.62 |
$63.83 |
— |
| TSEM260911P00285000 |
$285.00 |
$57.75 |
— |
$59.95 |
$66.43 |
2 |
| TSEM260911P00287500 |
$287.50 |
— |
— |
$61.88 |
$68.12 |
— |
| TSEM260911P00290000 |
$290.00 |
— |
— |
$63.04 |
$71.08 |
— |
| TSEM260911P00292500 |
$292.50 |
— |
— |
$65.13 |
$73.27 |
— |
| TSEM260911P00295000 |
$295.00 |
— |
— |
$68.36 |
$77.18 |
— |
| TSEM260911P00297500 |
$297.50 |
— |
— |
$71.73 |
$78.26 |
— |
| TSEM260911P00300000 |
$300.00 |
— |
— |
$73.44 |
$80.95 |
— |
| TSEM260911P00305000 |
$305.00 |
— |
— |
$77.25 |
$88.14 |
— |
| TSEM260911P00310000 |
$310.00 |
— |
— |
$85.98 |
$92.64 |
— |
| TSEM260911P00315000 |
$315.00 |
— |
— |
$90.92 |
$94.88 |
— |
| TSEM260911P00320000 |
$320.00 |
— |
— |
$95.89 |
$102.63 |
— |
| TSEM260911P00325000 |
$325.00 |
— |
— |
$98.58 |
$108.27 |
— |
| TSEM260911P00330000 |
$330.00 |
— |
— |
$102.75 |
$110.58 |
— |
| TSEM260911P00335000 |
$335.00 |
— |
— |
$108.19 |
$116.93 |
— |
| TSEM260911P00340000 |
$340.00 |
— |
— |
$114.04 |
$118.39 |
— |
| TSEM260911P00345000 |
$345.00 |
— |
— |
$118.83 |
$128.86 |
— |
| TSEM260911P00350000 |
$350.00 |
— |
— |
$123.15 |
$132.17 |
— |
| TSEM260911P00355000 |
$355.00 |
— |
— |
$126.44 |
$136.51 |
— |
| TSEM260911P00360000 |
$360.00 |
— |
— |
$132.92 |
$141.82 |
— |
| TSEM260911P00365000 |
$365.00 |
— |
— |
$140.91 |
$145.77 |
— |
| TSEM260911P00370000 |
$370.00 |
— |
— |
$145.03 |
$147.95 |
— |
| TSEM260911P00375000 |
$375.00 |
— |
— |
$150.31 |
$159.20 |
— |
