TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$451.79 +4.06%

$453.32 (+0.34%)🌙

as of 07/06 06:04 PM

(7/6 15:07) ◀

Monday, July 6, 2026 (6:04pm)

▶ (7/7 15:07)

◀ 7/6 18:04 ▶

Option Volume

Detail

ℹ

Current (07/06) 147,070

Calls: 60,029 (41%)

Puts: 87,041 (59%)

Prior (07/02) 232,884

Calls: 110,430 (47%)

Puts: 122,454 (53%)

Current vs Prior -36.85%

Calls: -45.64% (Calls)

Puts: -28.92% (Puts)

Prior 7-Day Total 1,127,580

Calls: 466,901 (41%)

Puts: 660,679 (59%)

Prior 7-Day Average 187,930

Calls: 66,700 (41%)

Puts: 94,382 (59%)

Current vs Prior 7-Day Avg -21.74%

Calls: -10.00%

Puts: -7.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06) $176.91M

Calls: $110.60M (63%)

Puts: $66.31M (37%)

Prior (07/02) $275.98M

Calls: $169.47M (61%)

Puts: $106.50M (39%)

Current vs Prior -35.90%

Calls: -34.74%

Puts: -37.74%

Prior 7-Day Total $1.60B

Calls: $1.07B (67%)

Puts: $536.60M (33%)

Prior 7-Day Average $267.35M

Calls: $152.50M (67%)

Puts: $76.66M (33%)

Current vs Prior 7-Day Avg -33.83%

Calls: -27.48%

Puts: -13.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 1.45

Prior (07/02) 1.11

Current vs Prior +30.76%

Prior 7-Day Average 1.49

Current vs Prior 7-Day Avg -2.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06) 1,896,482

Calls: 834,110 (44%)

Puts: 1,062,372 (56%)

Prior (07/02) 1,944,169

Calls: 853,289 (44%)

Puts: 1,090,880 (56%)

Current vs Prior -2.45%

Prior 7-Day Total 10,548,066

Calls: 4,679,240 (44%)

Puts: 5,868,826 (56%)

Prior 7-Day Average 1,758,011

Calls: 779,873 (44%)

Puts: 978,137 (56%)

Current vs Prior 7-Day Avg +7.88%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.19% | 9.03%9.03% | 16.62%

Prior 6.59% | 9.84%-- | --

Current vs Prior -21.20% | -8.24%-- | --

Prior 7-Day Avg 4.07% | 7.22%-- | --

Current vs 7-Day Avg +27.48% | +25.15%-- | --

Prior 7-Day Eod 6.59% | 9.84%-- | --

Current vs 7-Day Eod -21.20% | -8.24%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.06% | 5.21%

Calls: 6.93% | 5.66%

Puts: 9.19% | 4.76%

Prior 49.47% | 9.30%

Calls: 60.05% | 9.58%

Puts: 38.89% | 9.02%

Current vs Prior -83.71% | -43.98%

Prior 7-Day Avg 23.73% | 10.17%

Calls: 24.12% | 8.68%

Puts: 23.33% | 11.65%

Current vs 7-Day Avg -66.03% | -48.75%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($110.60M). Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 31% - increased hedging/bearish positioning.

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 280 of results (avg 5.9%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 10	86.70	89.00	$87.85	2.6%	--	0.98	17
$367.50	Jul 10	84.25	86.50	$85.38	2.6%	1	0.98	1
$390.00	Jul 10	62.60	64.30	$63.45	2.7%	10	0.96	114
$372.50	Jul 10	79.35	81.55	$80.45	2.7%	8	0.97	--
$370.00	Jul 17	83.65	86.00	$84.83	2.8%	4	0.94	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	87.50	90.10	$88.80	2.9%	--	0.92	48
$530.00	Jul 17	78.05	80.45	$79.25	3.0%	2	0.90	16
$520.00	Jul 17	68.80	71.10	$69.95	3.3%	21	0.88	35
$520.00	Jul 31	72.50	75.10	$73.80	3.5%	--	0.80	45
$510.00	Jul 17	59.90	62.05	$60.97	3.5%	--	0.84	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.76, cheapest $0.43)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 10	0.75	0.90	$0.83	18.1%	1.2K	0.07	1.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 10	0.40	0.45	$0.43	11.6%	229	0.02	695
$395.00	Jul 10	0.73	0.88	$0.81	18.5%	301	0.05	527
$400.00	Jul 10	0.88	1.01	$0.95	13.7%	1.1K	0.06	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.75, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 10	86.70	89.00	$87.85	2.6%	--	0.98	17
$367.50	Jul 10	84.25	86.50	$85.38	2.6%	1	0.98	1
$370.00	Jul 10	81.55	84.05	$82.80	3.0%	7	0.98	100
$372.50	Jul 10	79.35	81.55	$80.45	2.7%	8	0.97	--
$375.00	Jul 10	76.80	79.10	$77.95	3.0%	4	0.97	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 10	47.30	49.95	$48.63	5.4%	--	0.94	40
$497.50	Jul 10	44.95	47.50	$46.23	5.5%	--	0.92	84
$540.00	Jul 17	87.50	90.10	$88.80	2.9%	--	0.92	48
$495.00	Jul 10	42.60	44.75	$43.68	4.9%	--	0.91	18
$492.50	Jul 10	40.30	42.55	$41.43	5.4%	--	0.90	14

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 64.6K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	12.50	13.00	$12.75	3.9%	2.7K	0.39	6.9K
$505.00	Jul 10	0.55	0.75	$0.65	30.8%	2.2K	0.05	183
$515.00	Jul 10	0.25	0.52	$0.39	69.2%	2.0K	0.03	160
$470.00	Jul 10	4.50	5.10	$4.80	12.5%	1.9K	0.28	2.9K
$480.00	Jul 10	2.44	2.99	$2.72	20.2%	1.7K	0.18	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 17	2.00	2.30	$2.15	14.0%	1.7K	0.07	589
$440.00	Jul 17	13.35	14.65	$14.00	9.3%	1.3K	0.38	8.9K
$400.00	Jul 10	0.88	1.01	$0.95	13.7%	1.1K	0.06	2.5K
$420.00	Jul 17	7.15	7.95	$7.55	10.6%	944	0.24	17.2K
$390.00	Jul 17	2.85	3.25	$3.05	13.1%	858	0.11	7.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 99 strikes (avg 19.6%, max 78.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 10	Aug 14	105.8%	59.2%	78.7%	44	17
$370.00	Jul 10	Aug 14	101.2%	59.9%	68.9%	53	100
$375.00	Jul 10	Aug 14	97.3%	59.5%	63.4%	13	21
$380.00	Jul 10	Aug 14	94.3%	57.8%	63.2%	37	140
$385.00	Jul 10	Aug 14	89.8%	56.1%	60.2%	14	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 10	Aug 14	105.8%	59.2%	78.7%	236	695
$370.00	Jul 10	Aug 14	101.2%	59.9%	68.9%	363	2.6K
$375.00	Jul 10	Aug 14	97.3%	59.5%	63.4%	175	1.2K
$380.00	Jul 10	Aug 14	94.3%	57.8%	63.2%	154	966
$385.00	Jul 10	Aug 14	89.8%	56.1%	60.2%	654	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 299 found (best R:R 21.73, avg 3.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$527.50	$530.00	Jul 10	$0.11	$2.39	$0.11	21.73	$527.61
$502.50	$505.00	Jul 10	$0.13	$2.37	$0.13	18.23	$502.63
$530.00	$540.00	Jul 17	$0.62	$9.38	$0.62	15.13	$530.62
$495.00	$497.50	Jul 10	$0.16	$2.34	$0.16	14.63	$495.16
$492.50	$495.00	Jul 10	$0.18	$2.32	$0.18	12.89	$492.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$382.50	$380.00	Jul 17	$0.11	$2.39	$0.11	21.73	$382.39
$372.50	$370.00	Jul 17	$0.12	$2.38	$0.12	19.83	$372.38
$407.50	$405.00	Jul 10	$0.13	$2.37	$0.13	18.23	$407.37
$410.00	$407.50	Jul 10	$0.13	$2.37	$0.13	18.23	$409.87
$412.50	$410.00	Jul 10	$0.13	$2.37	$0.13	18.23	$412.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 421 found (best R:R 40.67, avg 2.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$375.00	Jul 17	$4.88	$4.88	$0.12	40.67	$374.88
$380.00	$382.50	Jul 17	$2.38	$2.38	$0.12	19.83	$382.38
$375.00	$380.00	Jul 17	$4.75	$4.75	$0.25	19.00	$379.75
$370.00	$375.00	Jul 24	$4.75	$4.75	$0.25	19.00	$374.75
$370.00	$372.50	Jul 10	$2.35	$2.35	$0.15	15.67	$372.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$540.00	$530.00	Jul 17	$9.55	$9.55	$0.45	21.22	$530.45
$530.00	$520.00	Jul 17	$9.30	$9.30	$0.70	13.29	$520.70
$480.00	$477.50	Jul 10	$2.25	$2.25	$0.25	9.00	$477.75
$485.00	$482.50	Jul 10	$2.25	$2.25	$0.25	9.00	$482.75
$495.00	$492.50	Jul 10	$2.25	$2.25	$0.25	9.00	$492.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 106 found (avg debit $5.28, cheapest $1.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Jul 10	Jul 17	$1.46	70.9%	66.9%
$365.00	Jul 10	Jul 17	$1.68	105.8%	84.5%
$375.00	Jul 10	Jul 17	$2.00	97.3%	78.7%
$370.00	Jul 10	Jul 17	$2.03	101.2%	81.2%
$530.00	Jul 10	Jul 17	$2.05	66.6%	66.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Jul 10	Jul 17	$1.42	107.8%	86.2%
$365.00	Jul 10	Jul 17	$1.44	105.8%	84.5%
$367.50	Jul 10	Jul 17	$1.47	104.1%	82.9%
$370.00	Jul 10	Jul 17	$1.51	101.2%	81.2%
$372.50	Jul 10	Jul 17	$1.57	100.0%	80.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 4.90% of stock, avg 12.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$450.00	Jul 10	$12.23	$9.93	$22.16	$427.84	$472.16	4.90%
$452.50	Jul 10	$11.18	$11.23	$22.41	$430.09	$474.91	4.96%
$455.00	Jul 10	$10.02	$12.53	$22.55	$432.45	$477.55	4.99%
$447.50	Jul 10	$13.83	$8.90	$22.73	$424.77	$470.23	5.03%
$457.50	Jul 10	$8.90	$14.00	$22.90	$434.60	$480.40	5.07%
$445.00	Jul 10	$15.28	$7.75	$23.03	$421.97	$468.03	5.10%
$460.00	Jul 10	$7.95	$15.40	$23.35	$436.65	$483.35	5.17%
$442.50	Jul 10	$16.93	$6.85	$23.78	$418.72	$466.28	5.26%
$462.50	Jul 10	$7.05	$16.98	$24.03	$438.47	$486.53	5.32%
$440.00	Jul 10	$18.50	$6.03	$24.53	$415.47	$464.53	5.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.90% of stock, avg 8.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$465.00	$442.50	Jul 10	$6.25	$6.85	$13.10	$429.40	$478.10
$462.50	$442.50	Jul 10	$7.05	$6.85	$13.90	$428.60	$476.40
$465.00	$445.00	Jul 10	$6.25	$7.75	$14.00	$431.00	$479.00
$460.00	$442.50	Jul 10	$7.95	$6.85	$14.80	$427.70	$474.80
$462.50	$445.00	Jul 10	$7.05	$7.75	$14.80	$430.20	$477.30
$465.00	$447.50	Jul 10	$6.25	$8.90	$15.15	$432.35	$480.15
$460.00	$445.00	Jul 10	$7.95	$7.75	$15.70	$429.30	$475.70
$457.50	$442.50	Jul 10	$8.90	$6.85	$15.75	$426.75	$473.25
$462.50	$447.50	Jul 10	$7.05	$8.90	$15.95	$431.55	$478.45
$465.00	$450.00	Jul 10	$6.25	$9.93	$16.18	$433.82	$481.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 40.67, avg credit $4.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
365/370	380/385	Aug 7	$4.88	$0.12	40.67	$365.12	$384.88
385/390	395/400	Aug 14	$4.88	$0.12	40.67	$385.12	$399.88
370/372	375/380	Jul 17	$4.87	$0.13	37.46	$367.63	$379.87
365/370	390/395	Jul 31	$4.87	$0.13	37.46	$365.13	$394.87
370/375	390/395	Jul 31	$4.87	$0.13	37.46	$370.13	$394.87
370/375	390/395	Aug 14	$4.87	$0.13	37.46	$370.13	$394.87
385/390	400/405	Jul 24	$4.84	$0.16	30.25	$385.16	$404.84
390/395	400/405	Jul 24	$4.83	$0.17	28.41	$390.17	$404.83
365/370	380/385	Jul 31	$4.83	$0.17	28.41	$365.17	$384.83
370/375	380/385	Jul 31	$4.83	$0.17	28.41	$370.17	$384.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 229 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$485.00	$490.00	$495.00	Jul 17	$0.05	$4.95	99.00
$505.00	$510.00	$515.00	Jul 31	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Aug 7	$0.06	$4.94	82.33
$520.00	$530.00	$540.00	Jul 17	$0.13	$9.87	75.92
$475.00	$480.00	$485.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$375.00	$380.00	$385.00	Jul 31	$0.05	$4.95	99.00
$385.00	$390.00	$395.00	Jul 31	$0.08	$4.92	61.50
$390.00	$395.00	$400.00	Jul 31	$0.08	$4.92	61.50
$372.50	$375.00	$377.50	Jul 10	$0.05	$2.45	49.00
$387.50	$390.00	$392.50	Jul 10	$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. 95 found (best net $-5.80, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$530.00	1:2	Aug 14	-$5.80	$14.20
$530.00	$540.00	1:2	Jul 17	-$0.94	$9.06
$520.00	$530.00	1:2	Jul 17	-$1.43	$8.57
$510.00	$520.00	1:2	Jul 17	-$1.89	$8.11
$530.00	$540.00	1:2	Jul 24	-$2.35	$7.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$460.00	1:2	Aug 14	-$19.43	$5.57
$370.00	$365.00	1:2	Jul 24	-$2.04	$2.96
$375.00	$370.00	1:2	Jul 24	-$2.46	$2.54
$380.00	$375.00	1:2	Jul 24	-$2.78	$2.22
$365.00	$362.50	1:2	Jul 10	-$0.39	$2.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 6.86%, avg 2.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Aug 14	$31.00	0.53	0.7%	6.86%	7.57%	28	5
$460.00	Aug 14	$29.10	0.51	1.8%	6.44%	8.26%	28	--
$455.00	Aug 7	$28.05	0.52	0.7%	6.21%	6.92%	36	62
$465.00	Aug 14	$26.50	0.48	2.9%	5.87%	8.79%	30	--
$460.00	Aug 7	$25.85	0.50	1.8%	5.72%	7.54%	99	59
$455.00	Jul 31	$25.60	0.52	0.7%	5.67%	6.38%	386	608
$470.00	Aug 14	$24.50	0.46	4.0%	5.42%	9.45%	31	4
$465.00	Aug 7	$23.65	0.47	2.9%	5.23%	8.16%	15	22
$460.00	Jul 31	$23.40	0.49	1.8%	5.18%	7.00%	79	243
$452.50	Jul 24	$23.00	0.53	0.2%	5.09%	5.25%	16	--

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 60,029

Total Puts 87,041

Put/Call Ratio 1.45

Net Difference -27,012

Prior's Put/Call Breakdown

Total Calls 110,430

Total Puts 122,454

Put/Call Ratio 1.11

Net Difference -12,024

Prior 7-Day Put/Call Summary

Total Calls 466,901

Total Puts 660,679

Average Put/Call Ratio 1.49

Ratio Trend Rising

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