TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$436.98 +1.02%

$436.31 (-0.15%)🌙

as of 07/08 06:04 PM

(7/8 15:07) ◀

Wednesday, July 8, 2026 (6:04pm)

▶ (7/9 18:04)

◀ 7/8 18:04 ▶

Option Volume

Detail

ℹ

Current (07/08) 88,995

Calls: 41,560 (47%)

Puts: 47,435 (53%)

Prior (07/07) 143,863

Calls: 60,374 (42%)

Puts: 83,489 (58%)

Current vs Prior -38.14%

Calls: -31.16% (Calls)

Puts: -43.18% (Puts)

Prior 7-Day Total 1,272,187

Calls: 540,373 (42%)

Puts: 731,814 (58%)

Prior 7-Day Average 181,741

Calls: 77,196 (42%)

Puts: 104,544 (58%)

Current vs Prior 7-Day Avg -51.03%

Calls: -46.16%

Puts: -54.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $99.93M

Calls: $65.18M (65%)

Puts: $34.75M (35%)

Prior (07/07) $185.82M

Calls: $107.97M (58%)

Puts: $77.85M (42%)

Current vs Prior -46.22%

Calls: -39.62%

Puts: -55.36%

Prior 7-Day Total $1.79B

Calls: $1.22B (68%)

Puts: $567.58M (32%)

Prior 7-Day Average $255.54M

Calls: $174.45M (68%)

Puts: $81.08M (32%)

Current vs Prior 7-Day Avg -60.89%

Calls: -62.63%

Puts: -57.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.14

Prior (07/07) 1.38

Current vs Prior -17.46%

Prior 7-Day Average 1.38

Current vs Prior 7-Day Avg -17.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 1,984,442

Calls: 864,229 (44%)

Puts: 1,120,213 (56%)

Prior (07/07) 1,944,811

Calls: 851,236 (44%)

Puts: 1,093,575 (56%)

Current vs Prior +2.04%

Prior 7-Day Total 13,123,721

Calls: 5,789,319 (44%)

Puts: 7,334,402 (56%)

Prior 7-Day Average 1,874,817

Calls: 827,045 (44%)

Puts: 1,047,771 (56%)

Current vs Prior 7-Day Avg +5.85%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.90% | 8.22%8.22% | 16.15%

Prior 4.63% | 8.68%8.68% | 16.21%

Current vs Prior -15.75% | -5.38%-5.38% | -0.36%

Prior 7-Day Avg 4.53% | 7.91%8.86% | 16.42%

Current vs 7-Day Avg -14.01% | +3.92%-7.24% | -1.61%

Prior 7-Day Eod 4.63% | 8.68%-- | --

Current vs 7-Day Eod -15.75% | -5.38%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.29% | 5.01%

Calls: 9.20% | 5.52%

Puts: 5.37% | 4.51%

Prior 12.82% | 5.54%

Calls: 15.08% | 3.19%

Puts: 10.57% | 7.89%

Current vs Prior -43.14% | -9.57%

Prior 7-Day Avg 19.19% | 8.22%

Calls: 20.03% | 7.06%

Puts: 18.34% | 9.38%

Current vs 7-Day Avg -62.01% | -39.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($65.18M). Slightly bearish P/C ratio of 1.14.

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 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 228 of results (avg 6.5%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 7	81.30	83.70	$82.50	2.9%	2	0.88	5
$360.00	Aug 21	83.95	86.45	$85.20	2.9%	3	0.85	932
$350.00	Aug 21	92.60	95.40	$94.00	3.0%	5	0.88	899
$350.00	Jul 31	89.20	92.00	$90.60	3.1%	--	0.91	28
$365.00	Aug 14	78.40	80.90	$79.65	3.1%	--	0.86	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 7	86.45	88.85	$87.65	2.7%	--	0.83	21
$440.00	Aug 21	32.90	33.95	$33.42	3.1%	24	0.48	6.8K
$505.00	Jul 24	69.75	72.00	$70.88	3.2%	--	0.86	16
$520.00	Aug 14	87.40	90.35	$88.88	3.3%	--	0.81	34
$490.00	Aug 21	65.05	67.30	$66.18	3.4%	1	0.69	143

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.46, cheapest $0.16)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 10	0.14	0.17	$0.16	18.8%	100	0.01	1.2K
$400.00	Jul 10	0.51	0.61	$0.56	17.9%	630	0.05	2.9K
$402.50	Jul 10	0.60	0.70	$0.65	15.4%	182	0.06	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 10	84.85	87.95	$86.40	3.6%	--	1.00	26
$360.00	Jul 10	74.90	78.30	$76.60	4.4%	--	1.00	152
$365.00	Jul 10	70.25	73.00	$71.63	3.8%	1	1.00	17
$370.00	Jul 10	65.00	68.35	$66.68	5.0%	16	1.00	103
$375.00	Jul 10	60.00	63.40	$61.70	5.5%	2	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Jul 10	47.35	50.20	$48.78	5.8%	--	0.98	77
$480.00	Jul 10	41.80	45.50	$43.65	8.5%	--	0.97	144
$477.50	Jul 10	39.90	42.80	$41.35	7.0%	--	0.96	27
$475.00	Jul 10	37.15	40.50	$38.83	8.6%	--	0.96	76
$472.50	Jul 10	34.85	38.15	$36.50	9.0%	--	0.95	90

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 55.9K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 21	9.00	9.70	$9.35	7.5%	4.4K	0.21	1.2K
$500.00	Aug 21	12.40	13.45	$12.93	8.1%	1.4K	0.27	3.8K
$502.50	Jul 17	1.71	2.10	$1.91	20.4%	1.3K	0.09	--
$467.50	Jul 10	0.53	0.76	$0.65	35.4%	1.2K	0.07	1.5K
$440.00	Jul 10	5.30	6.80	$6.05	24.8%	1.2K	0.44	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 10	0.04	0.11	$0.08	87.5%	5.1K	0.01	19.6K
$355.00	Jul 17	1.57	1.87	$1.72	17.4%	5.1K	0.06	10.0K
$350.00	Aug 21	4.80	5.45	$5.13	12.7%	886	0.11	9.1K
$410.00	Aug 21	18.75	19.85	$19.30	5.7%	804	0.33	3.4K
$397.50	Jul 10	0.44	0.56	$0.50	24.0%	685	0.05	301

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 109 strikes (avg 28.6%, max 129.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 10	Aug 21	131.3%	57.2%	129.8%	5	925
$360.00	Jul 10	Aug 21	118.1%	56.1%	110.5%	3	1.1K
$365.00	Jul 10	Aug 14	111.2%	57.0%	94.9%	1	36
$370.00	Jul 10	Aug 21	102.8%	54.6%	88.2%	17	909
$380.00	Jul 10	Aug 21	93.6%	54.0%	73.3%	7	934

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 10	Aug 21	131.3%	57.2%	129.8%	973	12.9K
$360.00	Jul 10	Aug 21	118.1%	56.1%	110.5%	214	10.2K
$355.00	Jul 10	Aug 14	115.8%	59.4%	95.0%	5.1K	19.6K
$365.00	Jul 10	Aug 14	111.2%	57.0%	94.9%	126	1.1K
$370.00	Jul 10	Aug 21	102.8%	54.6%	88.2%	288	5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 32.33, avg 4.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$505.00	$510.00	Aug 7	$0.15	$4.85	$0.15	32.33	$505.15
$462.50	$465.00	Jul 10	$0.11	$2.39	$0.11	21.73	$462.61
$477.50	$480.00	Jul 10	$0.11	$2.39	$0.11	21.73	$477.61
$470.00	$472.50	Jul 10	$0.13	$2.37	$0.13	18.23	$470.13
$467.50	$470.00	Jul 10	$0.14	$2.36	$0.14	16.86	$467.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$350.00	Jul 24	$0.17	$4.83	$0.17	28.41	$354.83
$370.00	$365.00	Jul 24	$0.20	$4.80	$0.20	24.00	$369.80
$352.50	$350.00	Jul 17	$0.11	$2.39	$0.11	21.73	$352.39
$397.50	$395.00	Jul 10	$0.13	$2.37	$0.13	18.23	$397.37
$405.00	$402.50	Jul 10	$0.13	$2.37	$0.13	18.23	$404.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 437 found (best R:R 49.00, avg 2.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$360.00	Jul 10	$9.80	$9.80	$0.20	49.00	$359.80
$375.00	$380.00	Jul 24	$4.90	$4.90	$0.10	49.00	$379.90
$385.00	$390.00	Jul 10	$4.88	$4.88	$0.12	40.67	$389.88
$360.00	$365.00	Jul 31	$4.87	$4.87	$0.13	37.46	$364.87
$355.00	$360.00	Jul 24	$4.82	$4.82	$0.18	26.78	$359.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$452.50	$450.00	Jul 10	$2.35	$2.35	$0.15	15.67	$450.15
$467.50	$465.00	Jul 10	$2.35	$2.35	$0.15	15.67	$465.15
$500.00	$495.00	Jul 17	$4.70	$4.70	$0.30	15.67	$495.30
$475.00	$472.50	Jul 10	$2.33	$2.33	$0.17	13.71	$472.67
$462.50	$460.00	Jul 17	$2.32	$2.32	$0.18	12.89	$460.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 117 found (avg debit $5.03, cheapest $0.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Jul 10	Jul 17	$0.85	100.2%	67.6%
$355.00	Jul 24	Jul 31	$0.90	71.0%	65.3%
$520.00	Jul 10	Jul 17	$1.02	79.8%	67.7%
$515.00	Jul 10	Jul 17	$1.14	93.1%	67.0%
$517.50	Jul 10	Jul 17	$1.17	84.9%	68.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 10	Jul 17	$1.32	131.3%	91.2%
$352.50	Jul 10	Jul 17	$1.46	123.5%	90.3%
$500.00	Jul 17	Jul 24	$1.55	65.8%	60.0%
$355.00	Jul 10	Jul 17	$1.64	115.8%	89.9%
$495.00	Jul 17	Jul 24	$1.70	65.9%	60.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 3.49% of stock, avg 12.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$440.00	Jul 10	$6.05	$9.20	$15.25	$424.75	$455.25	3.49%
$437.50	Jul 10	$7.20	$8.15	$15.35	$422.15	$452.85	3.51%
$435.00	Jul 10	$8.88	$6.90	$15.78	$419.22	$450.78	3.61%
$442.50	Jul 10	$4.97	$10.93	$15.90	$426.60	$458.40	3.64%
$432.50	Jul 10	$10.30	$5.83	$16.13	$416.37	$448.63	3.69%
$430.00	Jul 10	$11.88	$4.90	$16.78	$413.22	$446.78	3.84%
$445.00	Jul 10	$4.55	$12.55	$17.10	$427.90	$462.10	3.91%
$427.50	Jul 10	$13.55	$4.10	$17.65	$409.85	$445.15	4.04%
$447.50	Jul 10	$3.72	$14.00	$17.72	$429.78	$465.22	4.06%
$425.00	Jul 10	$15.18	$3.43	$18.61	$406.39	$443.61	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.64% of stock, avg 8.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$447.50	$425.00	Jul 10	$3.72	$3.43	$7.15	$417.85	$454.65
$447.50	$427.50	Jul 10	$3.72	$4.10	$7.82	$419.68	$455.32
$445.00	$425.00	Jul 10	$4.55	$3.43	$7.98	$417.02	$452.98
$442.50	$425.00	Jul 10	$4.97	$3.43	$8.40	$416.60	$450.90
$447.50	$430.00	Jul 10	$3.72	$4.90	$8.62	$421.38	$456.12
$445.00	$427.50	Jul 10	$4.55	$4.10	$8.65	$418.85	$453.65
$442.50	$427.50	Jul 10	$4.97	$4.10	$9.07	$418.43	$451.57
$445.00	$430.00	Jul 10	$4.55	$4.90	$9.45	$420.55	$454.45
$440.00	$425.00	Jul 10	$6.05	$3.43	$9.48	$415.52	$449.48
$447.50	$432.50	Jul 10	$3.72	$5.83	$9.55	$422.95	$457.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 49.00, avg credit $5.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/365	370/375	Jul 31	$4.90	$0.10	49.00	$360.10	$374.90
368/370	380/385	Jul 17	$4.87	$0.13	37.46	$365.13	$384.87
375/378	380/385	Jul 17	$4.87	$0.13	37.46	$372.63	$384.87
385/390	395/400	Jul 24	$4.83	$0.17	28.41	$385.17	$399.83
355/360	380/385	Jul 31	$4.83	$0.17	28.41	$355.17	$384.83
375/380	385/390	Jul 31	$4.82	$0.18	26.78	$375.18	$389.82
352/355	380/385	Jul 17	$4.80	$0.20	24.00	$350.20	$384.80
365/370	385/390	Jul 24	$4.80	$0.20	24.00	$365.20	$389.80
380/385	390/395	Jul 24	$4.79	$0.21	22.81	$380.21	$394.79
375/380	390/395	Jul 24	$4.78	$0.22	21.73	$375.22	$394.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 247 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$395.00	$400.00	Jul 24	$0.05	$4.95	99.00
$485.00	$490.00	$495.00	Aug 14	$0.06	$4.94	82.33
$355.00	$360.00	$365.00	Jul 24	$0.07	$4.93	70.43
$470.00	$472.50	$475.00	Jul 10	$0.05	$2.45	49.00
$497.50	$500.00	$502.50	Jul 10	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$470.00	$480.00	Aug 21	$0.07	$9.93	141.86
$420.00	$425.00	$430.00	Jul 31	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 7	$0.05	$4.95	99.00
$350.00	$360.00	$370.00	Aug 21	$0.11	$9.89	89.91
$475.00	$480.00	$485.00	Jul 24	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-23.06, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$520.00	1:2	Aug 14	-$5.64	$4.36
$510.00	$515.00	1:2	Jul 17	-$0.90	$4.10
$515.00	$520.00	1:2	Jul 24	-$1.97	$3.03
$510.00	$515.00	1:2	Jul 24	-$2.42	$2.58
$497.50	$500.00	1:2	Jul 10	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$475.00	1:2	Aug 7	-$23.06	$11.94
$490.00	$460.00	1:2	Aug 14	-$21.44	$8.56
$360.00	$350.00	1:2	Aug 21	-$3.76	$6.24
$370.00	$360.00	1:2	Aug 21	-$5.02	$4.98
$380.00	$370.00	1:2	Aug 21	-$5.86	$4.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 7.09%, avg 2.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 21	$31.00	0.52	0.7%	7.09%	7.79%	106	3.2K
$440.00	Aug 14	$28.05	0.52	0.7%	6.42%	7.11%	12	4
$450.00	Aug 21	$27.55	0.48	3.0%	6.30%	9.28%	194	4.1K
$445.00	Aug 14	$26.35	0.50	1.8%	6.03%	7.87%	7	11
$440.00	Aug 7	$25.65	0.51	0.7%	5.87%	6.56%	30	118
$450.00	Aug 14	$23.95	0.47	3.0%	5.48%	8.46%	1	46
$460.00	Aug 21	$23.80	0.43	5.3%	5.45%	10.71%	276	3.8K
$445.00	Aug 7	$23.20	0.49	1.8%	5.31%	7.14%	46	84
$440.00	Jul 31	$22.35	0.51	0.7%	5.11%	5.81%	495	618
$455.00	Aug 14	$22.20	0.45	4.1%	5.08%	9.20%	8	17

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 41,560

Total Puts 47,435

Put/Call Ratio 1.14

Net Difference -5,875

Prior's Put/Call Breakdown

Total Calls 60,374

Total Puts 83,489

Put/Call Ratio 1.38

Net Difference -23,115

Prior 7-Day Put/Call Summary

Total Calls 540,373

Total Puts 731,814

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