TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$477.57 +4.94%

$476.15 (-0.30%)🌙

as of 06/30 06:04 PM

(6/30 15:07) ◀

Tuesday, June 30, 2026 (6:04pm)

▶ (7/1 15:07)

◀ 6/30 18:04 ▶

Option Volume

Detail

ℹ

Current (06/30) 178,361

Calls: 87,571 (49%)

Puts: 90,790 (51%)

Prior (06/29) 168,695

Calls: 73,913 (44%)

Puts: 94,782 (56%)

Current vs Prior +5.73%

Calls: +18.48% (Calls)

Puts: -4.21% (Puts)

Prior 7-Day Total 1,143,860

Calls: 497,171 (43%)

Puts: 646,689 (57%)

Prior 7-Day Average 163,408

Calls: 71,024 (43%)

Puts: 92,384 (57%)

Current vs Prior 7-Day Avg +9.15%

Calls: +23.30%

Puts: -1.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $373.82M

Calls: $299.38M (80%)

Puts: $74.45M (20%)

Prior (06/29) $263.19M

Calls: $205.23M (78%)

Puts: $57.96M (22%)

Current vs Prior +42.03%

Calls: +45.87%

Puts: +28.45%

Prior 7-Day Total $1.76B

Calls: $1.21B (69%)

Puts: $546.60M (31%)

Prior 7-Day Average $250.86M

Calls: $172.77M (69%)

Puts: $78.09M (31%)

Current vs Prior 7-Day Avg +49.02%

Calls: +73.28%

Puts: -4.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 1.04

Prior (06/29) 1.28

Current vs Prior -19.15%

Prior 7-Day Average 1.38

Current vs Prior 7-Day Avg -25.06%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 1,842,128

Calls: 817,545 (44%)

Puts: 1,024,583 (56%)

Prior (06/29) 1,764,213

Calls: 783,990 (44%)

Puts: 980,223 (56%)

Current vs Prior +4.42%

Prior 7-Day Total 12,142,702

Calls: 5,399,103 (44%)

Puts: 6,743,599 (56%)

Prior 7-Day Average 1,734,671

Calls: 771,300 (44%)

Puts: 963,371 (56%)

Current vs Prior 7-Day Avg +6.19%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.82% | 10.00%6.82% | 10.00%10.00% | 16.95%

Prior 4.22% | 7.08%-- | ---- | --

Current vs Prior -18.00% | -3.76%-- | ---- | --

Prior 7-Day Avg 4.44% | 6.95%-- | ---- | --

Current vs 7-Day Avg -21.97% | -1.87%-- | ---- | --

Prior 7-Day Eod 4.22% | 7.08%-- | ---- | --

Current vs 7-Day Eod -18.00% | -3.76%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.36% | 7.94%

Calls: 13.04% | 7.82%

Puts: 13.67% | 8.05%

Prior 17.73% | 8.88%

Calls: 17.17% | 5.42%

Puts: 18.29% | 12.34%

Current vs Prior -24.65% | -10.59%

Prior 7-Day Avg 16.40% | 11.28%

Calls: 15.76% | 10.34%

Puts: 17.03% | 12.22%

Current vs 7-Day Avg -18.52% | -29.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($299.38M) vs puts ($74.45M). Slightly bearish P/C ratio of 1.04.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 207 of results (avg 6.3%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 31	87.50	90.25	$88.88	3.1%	--	0.89	42
$400.00	Jul 10	78.00	80.50	$79.25	3.2%	29	0.93	156
$402.50	Jul 10	75.50	77.95	$76.72	3.2%	3	0.93	3
$385.00	Jul 17	93.70	96.80	$95.25	3.3%	6	0.94	178
$390.00	Jul 17	89.00	92.00	$90.50	3.3%	35	0.93	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 17	56.50	58.70	$57.60	3.8%	--	0.78	16
$570.00	Jul 17	92.05	95.70	$93.88	3.9%	2	0.90	--
$520.00	Jul 17	48.65	50.65	$49.65	4.0%	2	0.74	33
$500.00	Jul 17	34.40	35.95	$35.17	4.4%	107	0.62	147
$495.00	Jul 17	31.20	32.65	$31.92	4.5%	72	0.59	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.88, cheapest $0.85)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Jul 2	0.77	0.92	$0.85	17.6%	86	0.08	64
$387.50	Jul 10	0.78	0.92	$0.85	16.5%	118	0.04	59
$395.00	Jul 10	0.85	1.02	$0.94	18.1%	209	0.04	435

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 2	90.95	94.20	$92.58	3.5%	--	1.00	23
$390.00	Jul 2	85.80	89.20	$87.50	3.9%	1	1.00	100
$395.00	Jul 2	80.95	84.20	$82.58	3.9%	2	1.00	67
$400.00	Jul 2	75.80	79.30	$77.55	4.5%	18	1.00	158
$402.50	Jul 2	73.90	76.80	$75.35	3.8%	21	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Jul 2	58.60	62.00	$60.30	5.6%	1	0.99	--
$570.00	Jul 17	92.05	95.70	$93.88	3.9%	2	0.90	--
$520.00	Jul 10	43.60	47.00	$45.30	7.5%	--	0.84	34
$540.00	Jul 17	64.85	68.00	$66.43	4.7%	--	0.83	28
$495.00	Jul 2	18.00	20.65	$19.33	13.7%	38	0.81	1

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 91.4K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 17	6.15	7.10	$6.63	14.3%	4.4K	0.21	3.9K
$470.00	Jul 2	11.45	12.70	$12.08	10.3%	2.7K	0.66	5.7K
$500.00	Jul 2	1.05	1.22	$1.14	14.9%	2.7K	0.12	3.5K
$485.00	Jul 2	3.95	4.90	$4.43	21.4%	2.6K	0.35	424
$500.00	Jul 10	6.50	7.40	$6.95	12.9%	1.8K	0.30	583

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 10	1.18	1.54	$1.36	26.5%	1.9K	0.06	2.4K
$402.50	Jul 10	0.95	1.33	$1.14	33.3%	1.0K	0.05	1.0K
$465.00	Jul 2	2.74	3.50	$3.12	24.4%	1.0K	0.26	1.0K
$430.00	Jul 17	5.75	6.45	$6.10	11.5%	930	0.18	14.7K
$390.00	Jul 17	1.91	2.26	$2.09	16.7%	909	0.07	8.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 103 strikes (avg 37.9%, max 127.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Jul 2	Jul 31	127.6%	58.7%	117.5%	120	260
$395.00	Jul 2	Jul 31	119.0%	57.0%	108.7%	2	109
$390.00	Jul 2	Jul 31	120.8%	58.0%	108.2%	6	122
$400.00	Jul 2	Jul 31	112.5%	56.8%	98.0%	19	352
$570.00	Jul 2	Aug 7	104.5%	54.6%	91.2%	8	93

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Jul 2	Aug 7	127.6%	56.0%	127.7%	125	1.0K
$395.00	Jul 2	Aug 7	119.0%	55.5%	114.5%	50	587
$390.00	Jul 2	Aug 7	120.8%	57.3%	111.0%	90	1.2K
$400.00	Jul 2	Aug 7	112.5%	55.6%	102.4%	578	1.8K
$405.00	Jul 2	Aug 7	105.6%	54.2%	94.7%	153	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 276 found (best R:R 57.82, avg 4.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$560.00	$570.00	Jul 10	$0.17	$9.83	$0.17	57.82	$560.17
$545.00	$550.00	Jul 10	$0.15	$4.85	$0.15	32.33	$545.15
$552.50	$560.00	Jul 10	$0.31	$7.19	$0.31	23.19	$552.81
$507.50	$510.00	Jul 2	$0.12	$2.38	$0.12	19.83	$507.62
$512.50	$515.00	Jul 2	$0.14	$2.36	$0.14	16.86	$512.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$385.00	Jul 24	$0.18	$4.82	$0.18	26.78	$389.82
$400.00	$397.50	Jul 10	$0.10	$2.40	$0.10	24.00	$399.90
$400.00	$395.00	Jul 17	$0.23	$4.77	$0.23	20.74	$399.77
$395.00	$390.00	Aug 7	$0.25	$4.75	$0.25	19.00	$394.75
$437.50	$435.00	Jul 10	$0.13	$2.37	$0.13	18.23	$437.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 380 found (best R:R 37.46, avg 2.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$405.00	$410.00	Jul 10	$4.87	$4.87	$0.13	37.46	$409.87
$385.00	$390.00	Jul 10	$4.83	$4.83	$0.17	28.41	$389.83
$395.00	$400.00	Jul 24	$4.83	$4.83	$0.17	28.41	$399.83
$435.00	$437.50	Jul 2	$2.40	$2.40	$0.10	24.00	$437.40
$405.00	$410.00	Jul 17	$4.80	$4.80	$0.20	24.00	$409.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$537.50	$495.00	Jul 2	$40.97	$40.97	$1.53	26.78	$496.53
$570.00	$540.00	Jul 17	$27.45	$27.45	$2.55	10.76	$542.55
$540.00	$530.00	Jul 17	$8.83	$8.83	$1.17	7.55	$531.17
$520.00	$505.00	Jul 10	$12.13	$12.13	$2.87	4.23	$507.87
$530.00	$520.00	Jul 17	$7.95	$7.95	$2.05	3.88	$522.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $3.90, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$570.00	Jul 2	Jul 10	$0.09	104.5%	49.4%
$560.00	Jul 2	Jul 10	$0.32	88.5%	49.2%
$550.00	Jul 2	Jul 10	$0.63	85.6%	50.2%
$395.00	Jul 2	Jul 10	$1.02	119.0%	68.4%
$385.00	Jul 2	Jul 10	$1.05	127.6%	75.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Jul 2	Jul 10	$0.62	131.0%	74.8%
$387.50	Jul 2	Jul 10	$0.73	121.7%	72.7%
$392.50	Jul 2	Jul 10	$0.74	116.3%	69.3%
$395.00	Jul 2	Jul 10	$0.75	119.0%	68.4%
$385.00	Jul 2	Jul 10	$0.76	127.6%	75.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 3.20% of stock, avg 11.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$477.50	Jul 2	$7.68	$7.60	$15.28	$462.22	$492.78	3.20%
$475.00	Jul 2	$8.90	$6.45	$15.35	$459.65	$490.35	3.21%
$480.00	Jul 2	$6.48	$8.85	$15.33	$464.67	$495.33	3.21%
$472.50	Jul 2	$10.50	$5.28	$15.78	$456.72	$488.28	3.30%
$482.50	Jul 2	$5.53	$10.43	$15.96	$466.54	$498.46	3.34%
$470.00	Jul 2	$12.08	$4.63	$16.71	$453.29	$486.71	3.50%
$487.50	Jul 2	$3.63	$13.68	$17.31	$470.19	$504.81	3.62%
$467.50	Jul 2	$13.63	$3.70	$17.33	$450.17	$484.83	3.63%
$465.00	Jul 2	$15.43	$3.12	$18.55	$446.45	$483.55	3.88%
$490.00	Jul 2	$2.99	$15.58	$18.57	$471.43	$508.57	3.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.40% of stock, avg 7.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$467.50	Jul 2	$2.99	$3.70	$6.69	$460.81	$496.69
$487.50	$467.50	Jul 2	$3.63	$3.70	$7.33	$460.17	$494.83
$490.00	$470.00	Jul 2	$2.99	$4.63	$7.62	$462.38	$497.62
$485.00	$467.50	Jul 2	$4.43	$3.70	$8.13	$459.37	$493.13
$487.50	$470.00	Jul 2	$3.63	$4.63	$8.26	$461.74	$495.76
$490.00	$472.50	Jul 2	$2.99	$5.28	$8.27	$464.23	$498.27
$487.50	$472.50	Jul 2	$3.63	$5.28	$8.91	$463.59	$496.41
$485.00	$470.00	Jul 2	$4.43	$4.63	$9.06	$460.94	$494.06
$482.50	$467.50	Jul 2	$5.53	$3.70	$9.23	$458.27	$491.73
$490.00	$475.00	Jul 2	$2.99	$6.45	$9.44	$465.56	$499.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 49.00, avg credit $4.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
385/390	400/405	Jul 17	$4.90	$0.10	49.00	$385.10	$404.90
400/405	410/415	Jul 17	$4.87	$0.13	37.46	$400.13	$414.87
395/400	425/430	Jul 24	$4.83	$0.17	28.41	$395.17	$429.83
405/410	415/420	Jul 24	$4.82	$0.18	26.78	$405.18	$419.82
395/400	410/415	Jul 24	$4.81	$0.19	25.32	$395.19	$414.81
398/400	418/420	Jul 10	$2.40	$0.10	24.00	$397.60	$419.90
390/395	410/415	Jul 17	$4.80	$0.20	24.00	$390.20	$414.80
395/400	425/430	Jul 31	$4.79	$0.21	22.81	$395.21	$429.79
405/410	430/435	Aug 7	$4.79	$0.21	22.81	$405.21	$434.79
425/430	440/445	Aug 7	$4.78	$0.22	21.73	$425.22	$444.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$550.00	$560.00	$570.00	Jul 2	$0.12	$9.88	82.33
$540.00	$550.00	$560.00	Jul 17	$0.13	$9.87	75.92
$550.00	$560.00	$570.00	Jul 31	$0.13	$9.87	75.92
$430.00	$435.00	$440.00	Aug 7	$0.07	$4.93	70.43
$455.00	$460.00	$465.00	Aug 7	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$500.00	$510.00	$520.00	Jul 31	$0.07	$9.93	141.86
$385.00	$390.00	$395.00	Jul 17	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Jul 24	$0.08	$4.92	61.50
$410.00	$412.50	$415.00	Jul 2	$0.05	$2.45	49.00
$427.50	$430.00	$432.50	Jul 17	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-0.01, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$560.00	1:2	Jul 2	-$0.01	$9.99
$560.00	$570.00	1:2	Jul 10	-$0.05	$9.95
$560.00	$570.00	1:2	Jul 2	-$0.19	$9.81
$560.00	$570.00	1:2	Jul 17	-$1.52	$8.48
$550.00	$560.00	1:2	Jul 17	-$1.70	$8.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$385.00	1:2	Jul 17	-$1.53	$3.47
$395.00	$390.00	1:2	Jul 17	-$1.74	$3.26
$400.00	$395.00	1:2	Jul 17	-$2.21	$2.79
$405.00	$400.00	1:2	Jul 17	-$2.25	$2.75
$395.00	$390.00	1:2	Jul 24	-$2.37	$2.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.54%, avg 2.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Aug 7	$31.25	0.53	0.5%	6.54%	7.05%	191	72
$485.00	Aug 7	$28.95	0.50	1.6%	6.06%	7.62%	3	35
$480.00	Jul 31	$27.85	0.52	0.5%	5.83%	6.34%	45	195
$490.00	Aug 7	$26.55	0.48	2.6%	5.56%	8.16%	7	38
$485.00	Jul 31	$25.50	0.49	1.6%	5.34%	6.90%	35	54
$480.00	Jul 24	$25.05	0.52	0.5%	5.25%	5.75%	269	503
$495.00	Aug 7	$24.80	0.45	3.6%	5.19%	8.84%	5	28
$490.00	Jul 31	$23.30	0.47	2.6%	4.88%	7.48%	46	78
$500.00	Aug 7	$22.80	0.43	4.7%	4.77%	9.47%	209	90
$485.00	Jul 24	$22.25	0.49	1.6%	4.66%	6.21%	29	415

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 87,571

Total Puts 90,790

Put/Call Ratio 1.04

Net Difference -3,219

Prior's Put/Call Breakdown

Total Calls 73,913

Total Puts 94,782

Put/Call Ratio 1.28

Net Difference -20,869

Prior 7-Day Put/Call Summary

Total Calls 497,171

Total Puts 646,689

Average Put/Call Ratio 1.38

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card