TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$434.16 -2.27%

$435.50 (+0.31%)🌙

as of 07/02 06:04 PM

(7/2 15:07) ◀

Thursday, July 2, 2026 (6:04pm)

▶ (7/6 09:35)

◀ 7/2 18:04 ▶

Option Volume

Detail

ℹ

Current (07/02) 232,884

Calls: 110,430 (47%)

Puts: 122,454 (53%)

Prior (07/01) 171,821

Calls: 68,915 (40%)

Puts: 102,906 (60%)

Current vs Prior +35.54%

Calls: +60.24% (Calls)

Puts: +19.00% (Puts)

Prior 7-Day Total 1,123,189

Calls: 463,013 (41%)

Puts: 660,176 (59%)

Prior 7-Day Average 160,455

Calls: 66,144 (41%)

Puts: 94,310 (59%)

Current vs Prior 7-Day Avg +45.14%

Calls: +66.95%

Puts: +29.84%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $275.98M

Calls: $169.47M (61%)

Puts: $106.50M (39%)

Prior (07/01) $205.49M

Calls: $127.07M (62%)

Puts: $78.42M (38%)

Current vs Prior +34.30%

Calls: +33.37%

Puts: +35.81%

Prior 7-Day Total $1.66B

Calls: $1.11B (67%)

Puts: $554.59M (33%)

Prior 7-Day Average $237.60M

Calls: $158.37M (67%)

Puts: $79.23M (33%)

Current vs Prior 7-Day Avg +16.15%

Calls: +7.01%

Puts: +34.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 1.11

Prior (07/01) 1.49

Current vs Prior -25.74%

Prior 7-Day Average 1.45

Current vs Prior 7-Day Avg -23.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 1,944,169

Calls: 853,289 (44%)

Puts: 1,090,880 (56%)

Prior (07/01) 1,882,589

Calls: 833,506 (44%)

Puts: 1,049,083 (56%)

Current vs Prior +3.27%

Prior 7-Day Total 12,110,232

Calls: 4,679,240 (44%)

Puts: 5,868,826 (56%)

Prior 7-Day Average 1,730,033

Calls: 779,873 (44%)

Puts: 978,137 (56%)

Current vs Prior 7-Day Avg +12.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 0.92% | 6.59%9.84% | 17.07%

Prior 2.51% | 6.37%-- | --

Current vs Prior +162.54% | +54.49%-- | --

Prior 7-Day Avg 3.77% | 6.73%-- | --

Current vs 7-Day Avg +74.77% | +46.24%-- | --

Prior 7-Day Eod 2.51% | 6.37%-- | --

Current vs 7-Day Eod +162.54% | +54.49%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.47% | 9.30%

Calls: 60.05% | 9.58%

Puts: 38.89% | 9.02%

Prior 22.05% | 7.23%

Calls: 16.82% | 4.90%

Puts: 27.27% | 9.55%

Current vs Prior +124.35% | +28.63%

Prior 7-Day Avg 23.73% | 10.17%

Calls: 16.94% | 8.50%

Puts: 20.22% | 12.17%

Current vs 7-Day Avg +108.48% | -8.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($169.47M). Slightly bearish P/C ratio of 1.11. P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 228 of results (avg 6.6%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 2	83.15	85.75	$84.45	3.1%	22	1.00	174
$350.00	Jul 17	86.10	88.90	$87.50	3.2%	1	0.93	2.7K
$355.00	Jul 2	78.15	80.75	$79.45	3.3%	--	0.99	72
$360.00	Jul 2	73.15	75.65	$74.40	3.4%	301	0.99	76
$360.00	Jul 17	76.55	79.45	$78.00	3.7%	3	0.91	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 7	90.20	93.15	$91.68	3.2%	--	0.81	20
$510.00	Aug 7	81.40	84.35	$82.88	3.6%	--	0.78	147
$507.50	Jul 2	71.75	74.40	$73.08	3.6%	8	1.00	--
$505.00	Jul 2	69.20	71.90	$70.55	3.8%	3	1.00	--
$520.00	Jul 17	85.95	89.45	$87.70	4.0%	2	0.90	33

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 2	53.15	55.70	$54.43	4.7%	1	1.00	153
$385.00	Jul 2	48.15	50.75	$49.45	5.3%	9	1.00	23
$350.00	Jul 2	83.15	85.75	$84.45	3.1%	22	1.00	174
$395.00	Jul 2	38.15	40.65	$39.40	6.3%	8	1.00	67
$400.00	Jul 2	33.15	35.75	$34.45	7.5%	21	1.00	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 2	4.45	6.85	$5.65	42.5%	1.8K	1.00	3.7K
$442.50	Jul 2	6.85	9.35	$8.10	30.9%	533	1.00	307
$445.00	Jul 2	9.25	11.85	$10.55	24.6%	822	1.00	763
$447.50	Jul 2	11.90	14.35	$13.13	18.7%	575	1.00	261
$450.00	Jul 2	14.25	16.85	$15.55	16.7%	1.4K	1.00	813

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 163.1K, top 27.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Jul 10	5.75	6.40	$6.08	10.7%	5.4K	0.29	678
$475.00	Jul 17	6.65	8.55	$7.60	25.0%	4.3K	0.25	840
$480.00	Jul 10	2.20	3.05	$2.63	32.3%	3.4K	0.14	5.3K
$460.00	Jul 2	0.00	0.05	$0.03	166.7%	2.6K	0.01	1.4K
$450.00	Jul 10	6.95	8.25	$7.60	17.1%	2.5K	0.34	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 10	1.36	1.76	$1.56	25.6%	27.0K	0.06	148
$350.00	Jul 17	2.13	2.56	$2.34	18.4%	5.3K	0.07	24.0K
$350.00	Jul 10	1.55	1.84	$1.70	17.1%	4.0K	0.06	497
$410.00	Jul 17	10.20	11.65	$10.93	13.3%	3.5K	0.30	8.1K
$370.00	Jul 10	1.54	1.89	$1.72	20.3%	2.6K	0.07	591

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 121 strikes (avg 668.8%, max 1875.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Jul 2	Aug 7	1113.0%	60.0%	1755.0%	302	77
$355.00	Jul 2	Jul 31	1185.0%	64.0%	1751.6%	--	97
$350.00	Jul 2	Jul 31	1108.0%	66.0%	1578.8%	22	200
$365.00	Jul 2	Jul 31	1041.0%	63.0%	1552.4%	37	120
$370.00	Jul 2	Jul 31	970.0%	61.0%	1490.2%	8	164

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 2	Aug 7	1185.0%	60.0%	1875.0%	11	332
$350.00	Jul 2	Aug 7	1108.0%	59.0%	1778.0%	87	2.2K
$360.00	Jul 2	Aug 7	1113.0%	60.0%	1755.0%	70	699
$365.00	Jul 2	Aug 7	1041.0%	59.0%	1664.4%	50	622
$370.00	Jul 2	Aug 7	970.0%	58.0%	1572.4%	89	960

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 284 found (best R:R 24.00, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$442.50	Jul 2	$0.10	$2.40	$0.10	24.00	$440.10
$502.50	$505.00	Jul 10	$0.10	$2.40	$0.10	24.00	$502.60
$495.00	$497.50	Jul 10	$0.11	$2.39	$0.11	21.73	$495.11
$515.00	$520.00	Jul 31	$0.25	$4.75	$0.25	19.00	$515.25
$512.50	$515.00	Jul 2	$0.13	$2.37	$0.13	18.23	$512.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$392.50	$390.00	Jul 2	$0.10	$2.40	$0.10	24.00	$392.40
$360.00	$357.50	Jul 10	$0.10	$2.40	$0.10	24.00	$359.90
$400.00	$397.50	Jul 10	$0.10	$2.40	$0.10	24.00	$399.90
$372.50	$370.00	Jul 10	$0.11	$2.39	$0.11	21.73	$372.39
$380.00	$377.50	Jul 10	$0.12	$2.38	$0.12	19.83	$379.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 401 found (best R:R 24.00, avg 2.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$355.00	$360.00	Jul 24	$4.80	$4.80	$0.20	24.00	$359.80
$365.00	$370.00	Jul 10	$4.75	$4.75	$0.25	19.00	$369.75
$350.00	$360.00	Jul 17	$9.50	$9.50	$0.50	19.00	$359.50
$360.00	$365.00	Jul 17	$4.75	$4.75	$0.25	19.00	$364.75
$350.00	$360.00	Jul 10	$9.45	$9.45	$0.55	17.18	$359.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$497.50	$495.00	Jul 10	$2.40	$2.40	$0.10	24.00	$495.10
$500.00	$497.50	Jul 10	$2.39	$2.39	$0.11	21.73	$497.61
$485.00	$480.00	Jul 10	$4.75	$4.75	$0.25	19.00	$480.25
$520.00	$510.00	Jul 17	$9.50	$9.50	$0.50	19.00	$510.50
$460.00	$457.50	Jul 10	$2.33	$2.33	$0.17	13.71	$457.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 122 found (avg debit $4.59, cheapest $0.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Jul 2	Jul 10	$0.80	743.0%	69.0%
$517.50	Jul 2	Jul 10	$0.83	835.0%	69.0%
$512.50	Jul 2	Jul 10	$0.91	969.0%	68.0%
$510.00	Jul 2	Jul 10	$0.98	669.0%	66.0%
$515.00	Jul 2	Jul 10	$1.00	706.0%	69.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 2	Jul 10	$1.28	1115.0%	95.0%
$352.50	Jul 2	Jul 10	$1.41	1107.0%	93.0%
$355.00	Jul 2	Jul 10	$1.42	1185.0%	91.0%
$362.50	Jul 2	Jul 10	$1.43	1077.0%	84.0%
$365.00	Jul 2	Jul 10	$1.49	1041.0%	82.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 0.57% of stock, avg 12.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$435.00	Jul 2	$1.02	$1.45	$2.47	$432.53	$437.47	0.57%
$432.50	Jul 2	$2.54	$0.49	$3.03	$429.47	$435.53	0.70%
$437.50	Jul 2	$0.27	$3.38	$3.65	$433.85	$441.15	0.84%
$430.00	Jul 2	$4.70	$0.28	$4.98	$425.02	$434.98	1.15%
$440.00	Jul 2	$0.11	$5.65	$5.76	$434.24	$445.76	1.33%
$427.50	Jul 2	$7.15	$0.08	$7.23	$420.27	$434.73	1.67%
$442.50	Jul 2	$0.01	$8.10	$8.11	$434.39	$450.61	1.87%
$425.00	Jul 2	$9.45	$0.04	$9.49	$415.51	$434.49	2.19%
$445.00	Jul 2	$0.06	$10.55	$10.61	$434.39	$455.61	2.44%
$422.50	Jul 2	$11.98	$0.03	$12.01	$410.49	$434.51	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.09% of stock, avg 8.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$430.00	Jul 2	$0.11	$0.28	$0.39	$429.61	$440.39
$437.50	$430.00	Jul 2	$0.27	$0.28	$0.55	$429.45	$438.05
$440.00	$432.50	Jul 2	$0.11	$0.49	$0.60	$431.90	$440.60
$437.50	$432.50	Jul 2	$0.27	$0.49	$0.76	$431.74	$438.26
$435.00	$430.00	Jul 2	$1.02	$0.28	$1.30	$428.70	$436.30
$435.00	$432.50	Jul 2	$1.02	$0.49	$1.51	$430.99	$436.51
$447.50	$425.00	Jul 10	$8.38	$9.50	$17.88	$407.12	$465.38
$447.50	$427.50	Jul 10	$8.38	$10.50	$18.88	$408.62	$466.38
$445.00	$425.00	Jul 10	$9.55	$9.50	$19.05	$405.95	$464.05
$447.50	$430.00	Jul 10	$8.38	$11.27	$19.65	$410.35	$467.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 286 found (best R:R 49.00, avg credit $4.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/365	370/375	Jul 17	$4.90	$0.10	49.00	$360.10	$374.90
365/370	380/385	Jul 17	$4.87	$0.13	37.46	$365.13	$384.87
350/355	365/370	Jul 24	$4.86	$0.14	34.71	$350.14	$369.86
358/360	365/370	Jul 10	$4.85	$0.15	32.33	$355.15	$369.85
360/365	375/380	Jul 17	$4.85	$0.15	32.33	$360.15	$379.85
390/395	400/405	Jul 17	$4.85	$0.15	32.33	$390.15	$404.85
360/365	375/380	Jul 24	$4.85	$0.15	32.33	$360.15	$379.85
370/375	390/395	Jul 24	$4.85	$0.15	32.33	$370.15	$394.85
358/360	370/375	Jul 10	$4.82	$0.18	26.78	$355.18	$374.82
370/375	380/385	Jul 31	$4.82	$0.18	26.78	$370.18	$384.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Jul 31	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	Aug 7	$0.06	$4.94	82.33
$385.00	$390.00	$395.00	Jul 24	$0.08	$4.92	61.50
$445.00	$450.00	$455.00	Jul 24	$0.08	$4.92	61.50
$445.00	$450.00	$455.00	Jul 31	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$475.00	$480.00	$485.00	Jul 24	$0.06	$4.94	82.33
$375.00	$380.00	$385.00	Jul 17	$0.07	$4.93	70.43
$350.00	$355.00	$360.00	Aug 7	$0.07	$4.93	70.43
$500.00	$505.00	$510.00	Jul 24	$0.08	$4.92	61.50
$420.00	$425.00	$430.00	Aug 14	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-1.47, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$520.00	1:2	Jul 17	-$1.47	$8.53
$480.00	$495.00	1:2	Aug 14	-$9.41	$5.59
$510.00	$520.00	1:2	Aug 7	-$6.35	$3.65
$505.00	$515.00	1:2	Aug 14	-$7.36	$2.64
$447.50	$450.00	1:2	Jul 2	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$350.00	1:2	Jul 17	-$1.81	$8.19
$355.00	$352.50	1:2	Jul 2	$0.00	$2.50
$427.50	$425.00	1:2	Jul 2	$0.00	$2.50
$420.00	$417.50	1:2	Jul 2	-$0.01	$2.49
$402.50	$400.00	1:2	Jul 2	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 7.14%, avg 2.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Aug 14	$31.00	0.54	0.2%	7.14%	7.33%	7	--
$435.00	Aug 7	$28.70	0.53	0.2%	6.61%	6.80%	40	7
$440.00	Aug 7	$26.60	0.51	1.4%	6.13%	7.47%	37	102
$435.00	Jul 31	$26.25	0.53	0.2%	6.05%	6.24%	108	159
$440.00	Jul 31	$24.55	0.50	1.4%	5.65%	7.00%	122	582
$445.00	Aug 7	$24.50	0.48	2.5%	5.64%	8.14%	15	37
$450.00	Aug 14	$24.50	0.47	3.6%	5.64%	9.29%	46	--
$435.00	Jul 24	$24.00	0.53	0.2%	5.53%	5.72%	88	173
$445.00	Jul 31	$22.55	0.47	2.5%	5.19%	7.69%	129	115
$455.00	Aug 14	$22.50	0.45	4.8%	5.18%	9.98%	7	--

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 110,430

Total Puts 122,454

Put/Call Ratio 1.11

Net Difference -12,024

Prior's Put/Call Breakdown

Total Calls 68,915

Total Puts 102,906

Put/Call Ratio 1.49

Net Difference -33,991

Prior 7-Day Put/Call Summary

Total Calls 463,013

Total Puts 660,176

Average Put/Call Ratio 1.45

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