TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$434.11 -0.65%

$435.10 (+0.23%)🌙

as of 07/10 06:04 PM

(7/10 15:07) ◀

Friday, July 10, 2026 (6:04pm)

▶ (7/13 09:35)

◀ 7/10 18:04 ▶

Option Volume

Detail

ℹ

Current (07/10) 173,137

Calls: 77,536 (45%)

Puts: 95,601 (55%)

Prior (07/09) 138,923

Calls: 59,776 (43%)

Puts: 79,147 (57%)

Current vs Prior +24.63%

Calls: +29.71% (Calls)

Puts: +20.79% (Puts)

Prior 7-Day Total 1,101,917

Calls: 488,655 (44%)

Puts: 613,262 (56%)

Prior 7-Day Average 157,416

Calls: 69,807 (44%)

Puts: 87,608 (56%)

Current vs Prior 7-Day Avg +9.99%

Calls: +11.07%

Puts: +9.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10) $131.24M

Calls: $85.16M (65%)

Puts: $46.08M (35%)

Prior (07/09) $183.42M

Calls: $116.84M (64%)

Puts: $66.58M (36%)

Current vs Prior -28.45%

Calls: -27.11%

Puts: -30.79%

Prior 7-Day Total $1.50B

Calls: $996.50M (66%)

Puts: $504.87M (34%)

Prior 7-Day Average $214.48M

Calls: $142.36M (66%)

Puts: $72.12M (34%)

Current vs Prior 7-Day Avg -38.81%

Calls: -40.18%

Puts: -36.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 1.23

Prior (07/09) 1.32

Current vs Prior -6.88%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg -3.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10) 2,062,273

Calls: 893,145 (43%)

Puts: 1,169,128 (57%)

Prior (07/09) 2,013,661

Calls: 878,030 (44%)

Puts: 1,135,631 (56%)

Current vs Prior +2.41%

Prior 7-Day Total 13,508,282

Calls: 5,931,945 (44%)

Puts: 7,576,337 (56%)

Prior 7-Day Average 1,929,754

Calls: 847,420 (44%)

Puts: 1,082,333 (56%)

Current vs Prior 7-Day Avg +6.87%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.73% | 6.72%6.72% | 15.14%

Prior 2.60% | 7.80%7.80% | 15.68%

Current vs Prior +158.60% | +12.27%-13.85% | -3.46%

Prior 7-Day Avg 4.12% | 8.11%8.43% | 16.17%

Current vs 7-Day Avg +62.85% | +7.96%-20.33% | -6.35%

Prior 7-Day Eod 2.60% | 7.80%-- | --

Current vs 7-Day Eod +158.60% | +12.27%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.16% | 5.05%

Calls: 13.88% | 5.93%

Puts: 56.44% | 4.17%

Prior 7.29% | 5.01%

Calls: 9.20% | 5.52%

Puts: 5.37% | 4.51%

Current vs Prior +382.30% | +0.80%

Prior 7-Day Avg 17.19% | 6.46%

Calls: 18.62% | 6.03%

Puts: 15.76% | 6.90%

Current vs 7-Day Avg +104.52% | -21.86%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($85.16M). Bearish P/C ratio of 1.23 indicates protective 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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 267 of results (avg 6.5%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	80.90	83.00	$81.95	2.6%	20	0.87	928
$350.00	Jul 10	83.60	85.90	$84.75	2.7%	21	1.00	26
$460.00	Aug 21	20.50	21.15	$20.83	3.1%	216	0.41	4.1K
$440.00	Aug 21	28.35	29.25	$28.80	3.1%	1.0K	0.51	2.6K
$350.00	Jul 31	86.20	89.05	$87.63	3.3%	--	0.93	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 21	65.15	67.50	$66.33	3.5%	5	0.71	143
$510.00	Aug 21	80.85	84.00	$82.43	3.8%	9	0.77	38
$440.00	Aug 21	31.60	32.85	$32.23	3.9%	280	0.49	6.8K
$500.00	Aug 21	72.50	75.70	$74.10	4.3%	1	0.74	113
$520.00	Aug 21	89.55	93.60	$91.57	4.4%	--	0.80	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.78, cheapest $0.70)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.63	0.76	$0.70	18.6%	932	0.03	27.6K
$360.00	Jul 17	0.81	0.91	$0.86	11.6%	1.1K	0.04	8.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 10	83.60	85.90	$84.75	2.7%	21	1.00	26
$360.00	Jul 10	73.45	75.90	$74.68	3.3%	--	1.00	152
$365.00	Jul 10	67.50	70.90	$69.20	4.9%	1	1.00	17
$370.00	Jul 10	62.75	65.90	$64.33	4.9%	12	1.00	101
$380.00	Jul 10	53.30	55.85	$54.58	4.7%	4	1.00	141

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 10	2.04	4.05	$3.05	65.9%	726	1.00	576
$440.00	Jul 10	4.10	6.50	$5.30	45.3%	861	1.00	1.6K
$442.50	Jul 10	6.60	9.05	$7.83	31.3%	301	1.00	459
$445.00	Jul 10	9.35	11.35	$10.35	19.3%	182	1.00	1.2K
$447.50	Jul 10	11.60	14.05	$12.83	19.1%	49	1.00	467

Most actively traded options today. High liquidity = easy entry/exit. 497 active (total vol 129.7K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	5.25	5.75	$5.50	9.1%	9.7K	0.26	6.7K
$470.00	Jul 17	3.45	3.95	$3.70	13.5%	5.7K	0.19	7.9K
$440.00	Jul 10	0.00	0.11	$0.06	183.3%	5.0K	0.04	3.0K
$460.00	Jul 31	13.00	13.70	$13.35	5.2%	2.8K	0.36	867
$450.00	Jul 17	7.85	8.65	$8.25	9.7%	2.8K	0.35	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	1.73	1.94	$1.84	11.4%	10.2K	0.09	1.2K
$405.00	Jul 17	3.50	4.20	$3.85	18.2%	5.7K	0.19	12.3K
$355.00	Jul 10	0.00	0.01	$0.01	100.0%	5.0K	0.00	13.1K
$390.00	Jul 17	2.06	2.20	$2.13	6.6%	2.5K	0.11	8.2K
$410.00	Jul 10	0.00	0.01	$0.01	100.0%	1.7K	0.00	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 593.7%, max 1551.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 10	Aug 21	896.4%	54.3%	1551.9%	34	925
$360.00	Jul 10	Aug 21	787.3%	52.9%	1387.8%	20	1.1K
$375.00	Jul 10	Aug 7	783.2%	54.2%	1345.2%	3	30
$520.00	Jul 10	Aug 21	744.3%	55.3%	1247.0%	1.2K	3.6K
$365.00	Jul 10	Aug 14	733.6%	55.6%	1218.8%	1	36

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 10	Aug 21	896.4%	54.3%	1551.9%	430	12.9K
$355.00	Jul 10	Aug 14	841.6%	55.6%	1414.7%	5.0K	13.2K
$360.00	Jul 10	Aug 21	787.3%	52.9%	1387.8%	290	10.3K
$375.00	Jul 10	Aug 14	783.2%	53.2%	1372.9%	69	1.2K
$365.00	Jul 10	Aug 14	733.6%	55.6%	1218.8%	34	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 290 found (best R:R 21.73, avg 4.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$500.00	$502.50	Jul 17	$0.11	$2.39	$0.11	21.73	$500.11
$510.00	$512.50	Jul 17	$0.11	$2.39	$0.11	21.73	$510.11
$510.00	$512.50	Jul 24	$0.11	$2.39	$0.11	21.73	$510.11
$507.50	$510.00	Jul 24	$0.12	$2.38	$0.12	19.83	$507.62
$505.00	$507.50	Jul 17	$0.13	$2.37	$0.13	18.23	$505.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$387.50	Jul 17	$0.11	$2.39	$0.11	21.73	$389.89
$355.00	$352.50	Jul 24	$0.11	$2.39	$0.11	21.73	$354.89
$355.00	$350.00	Jul 31	$0.22	$4.78	$0.22	21.73	$354.78
$370.00	$365.00	Aug 14	$0.23	$4.77	$0.23	20.74	$369.77
$362.50	$360.00	Jul 24	$0.13	$2.37	$0.13	18.23	$362.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 420 found (best R:R 49.00, avg 2.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$375.00	Jul 17	$4.90	$4.90	$0.10	49.00	$374.90
$365.00	$370.00	Jul 10	$4.87	$4.87	$0.13	37.46	$369.87
$355.00	$360.00	Jul 24	$4.82	$4.82	$0.18	26.78	$359.82
$365.00	$370.00	Jul 17	$4.80	$4.80	$0.20	24.00	$369.80
$350.00	$355.00	Jul 24	$4.78	$4.78	$0.22	21.73	$354.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$495.00	$490.00	Jul 17	$4.88	$4.88	$0.12	40.67	$490.12
$520.00	$510.00	Jul 17	$9.75	$9.75	$0.25	39.00	$510.25
$490.00	$485.00	Jul 17	$4.87	$4.87	$0.13	37.46	$485.13
$500.00	$495.00	Jul 17	$4.87	$4.87	$0.13	37.46	$495.13
$490.00	$485.00	Jul 24	$4.77	$4.77	$0.23	20.74	$485.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 120 found (avg debit $4.45, cheapest $0.58)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 10	Jul 17	$0.58	896.4%	87.9%
$520.00	Jul 10	Jul 17	$0.58	744.3%	70.7%
$517.50	Jul 10	Jul 17	$0.62	726.0%	70.0%
$515.00	Jul 10	Jul 17	$0.67	707.6%	69.3%
$512.50	Jul 10	Jul 17	$0.76	689.0%	69.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 10	Jul 17	$0.66	924.1%	89.8%
$350.00	Jul 10	Jul 17	$0.69	896.4%	87.9%
$352.50	Jul 10	Jul 17	$0.74	869.0%	86.6%
$355.00	Jul 10	Jul 17	$0.75	841.6%	84.5%
$357.50	Jul 10	Jul 17	$0.83	814.4%	83.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 0.27% of stock, avg 11.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$435.00	Jul 10	$0.32	$0.84	$1.16	$433.84	$436.16	0.27%
$432.50	Jul 10	$2.35	$0.08	$2.43	$430.07	$434.93	0.56%
$437.50	Jul 10	$0.03	$3.05	$3.08	$434.42	$440.58	0.71%
$430.00	Jul 10	$4.35	$0.03	$4.38	$425.62	$434.38	1.01%
$440.00	Jul 10	$0.06	$5.30	$5.36	$434.64	$445.36	1.23%
$427.50	Jul 10	$7.25	$0.05	$7.30	$420.20	$434.80	1.68%
$442.50	Jul 10	$0.06	$7.83	$7.89	$434.61	$450.39	1.82%
$425.00	Jul 10	$9.70	$0.01	$9.71	$415.29	$434.71	2.24%
$445.00	Jul 10	$0.01	$10.35	$10.36	$434.64	$455.36	2.39%
$422.50	Jul 10	$12.23	$0.02	$12.25	$410.25	$434.75	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.09% of stock, avg 8.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$435.00	$432.50	Jul 10	$0.32	$0.08	$0.40	$432.10	$435.40
$447.50	$425.00	Jul 17	$9.02	$9.32	$18.34	$406.66	$465.84
$445.00	$425.00	Jul 17	$9.82	$9.32	$19.14	$405.86	$464.14
$447.50	$427.50	Jul 17	$9.02	$10.43	$19.45	$408.05	$466.95
$442.50	$425.00	Jul 17	$10.85	$9.32	$20.17	$404.83	$462.67
$445.00	$427.50	Jul 17	$9.82	$10.43	$20.25	$407.25	$465.25
$447.50	$430.00	Jul 17	$9.02	$11.50	$20.52	$409.48	$468.02
$440.00	$425.00	Jul 17	$11.90	$9.32	$21.22	$403.78	$461.22
$442.50	$427.50	Jul 17	$10.85	$10.43	$21.28	$406.22	$463.78
$445.00	$430.00	Jul 17	$9.82	$11.50	$21.32	$408.68	$466.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 49.00, avg credit $5.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/365	395/400	Aug 14	$4.90	$0.10	49.00	$360.10	$399.90
352/355	365/370	Jul 24	$4.88	$0.12	40.67	$350.12	$369.88
352/355	360/365	Jul 24	$4.86	$0.14	34.71	$350.14	$364.86
358/360	370/375	Jul 24	$4.85	$0.15	32.33	$355.15	$374.85
370/375	395/400	Aug 14	$4.85	$0.15	32.33	$370.15	$399.85
375/380	390/395	Aug 14	$4.85	$0.15	32.33	$375.15	$394.85
355/360	365/370	Jul 31	$4.83	$0.17	28.41	$355.17	$369.83
395/400	415/420	Aug 7	$4.83	$0.17	28.41	$395.17	$419.83
358/360	375/380	Jul 24	$4.82	$0.18	26.78	$355.18	$379.82
350/355	360/365	Jul 31	$4.82	$0.18	26.78	$350.18	$364.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$470.00	$480.00	Aug 21	$0.06	$9.94	165.67
$500.00	$510.00	$520.00	Aug 21	$0.08	$9.92	124.00
$370.00	$375.00	$380.00	Jul 31	$0.05	$4.95	99.00
$485.00	$490.00	$495.00	Jul 31	$0.05	$4.95	99.00
$490.00	$495.00	$500.00	Jul 31	$0.05	$4.95	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$475.00	$480.00	Jul 24	$0.06	$4.94	82.33
$355.00	$360.00	$365.00	Jul 31	$0.07	$4.93	70.43
$410.00	$415.00	$420.00	Jul 31	$0.07	$4.93	70.43
$390.00	$395.00	$400.00	Jul 31	$0.08	$4.92	61.50
$450.00	$455.00	$460.00	Aug 14	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-3.05, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$520.00	1:2	Aug 14	-$5.42	$4.58
$510.00	$520.00	1:2	Aug 21	-$6.45	$3.55
$515.00	$520.00	1:2	Jul 24	-$1.47	$3.53
$500.00	$505.00	1:2	Jul 24	-$2.19	$2.81
$457.50	$460.00	1:2	Jul 10	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$350.00	1:2	Aug 21	-$3.05	$6.95
$370.00	$360.00	1:2	Aug 21	-$3.92	$6.08
$380.00	$370.00	1:2	Aug 21	-$4.83	$5.17
$390.00	$380.00	1:2	Aug 21	-$6.21	$3.79
$510.00	$480.00	1:2	Jul 31	-$26.25	$3.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 6.53%, avg 2.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 21	$28.35	0.51	1.4%	6.53%	7.89%	1.0K	2.6K
$435.00	Aug 14	$27.55	0.54	0.2%	6.35%	6.55%	35	46
$440.00	Aug 14	$25.15	0.51	1.4%	5.79%	7.15%	12	17
$435.00	Aug 7	$25.10	0.53	0.2%	5.78%	5.99%	90	73
$450.00	Aug 21	$24.15	0.46	3.7%	5.56%	9.22%	276	4.3K
$445.00	Aug 14	$23.10	0.48	2.5%	5.32%	7.83%	3	23
$440.00	Aug 7	$22.95	0.50	1.4%	5.29%	6.64%	163	159
$435.00	Jul 31	$22.05	0.52	0.2%	5.08%	5.28%	121	237
$450.00	Aug 14	$21.05	0.46	3.7%	4.85%	8.51%	10	53
$445.00	Aug 7	$20.80	0.47	2.5%	4.79%	7.30%	24	85

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 77,536

Total Puts 95,601

Put/Call Ratio 1.23

Net Difference -18,065

Prior's Put/Call Breakdown

Total Calls 59,776

Total Puts 79,147

Put/Call Ratio 1.32

Net Difference -19,371

Prior 7-Day Put/Call Summary

Total Calls 488,655

Total Puts 613,262

Average Put/Call Ratio 1.28

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