TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$420.39 -0.28%

$422.16 (+0.42%)🌙

as of 07/14 06:11 PM

(7/14 15:12) ◀

Tuesday, July 14, 2026 (6:11pm)

▶ (7/15 14:05)

◀ 7/14 18:11 ▶

Option Volume

Detail

ℹ

Current (07/14) 310,113

Calls: 168,610 (54%)

Puts: 141,503 (46%)

Prior (07/13) 239,657

Calls: 114,225 (48%)

Puts: 125,432 (52%)

Current vs Prior +29.40%

Calls: +47.61% (Calls)

Puts: +12.81% (Puts)

Prior 7-Day Total 1,164,529

Calls: 523,930 (45%)

Puts: 640,599 (55%)

Prior 7-Day Average 166,361

Calls: 74,847 (45%)

Puts: 91,514 (55%)

Current vs Prior 7-Day Avg +86.41%

Calls: +125.27%

Puts: +54.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $391.26M

Calls: $288.49M (74%)

Puts: $102.78M (26%)

Prior (07/13) $319.07M

Calls: $200.38M (63%)

Puts: $118.69M (37%)

Current vs Prior +22.63%

Calls: +43.97%

Puts: -13.41%

Prior 7-Day Total $1.37B

Calls: $855.60M (62%)

Puts: $516.77M (38%)

Prior 7-Day Average $196.05M

Calls: $122.23M (62%)

Puts: $73.82M (38%)

Current vs Prior 7-Day Avg +99.57%

Calls: +136.02%

Puts: +39.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.84

Prior (07/13) 1.10

Current vs Prior -23.58%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg -32.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 1,582,771

Calls: 699,148 (44%)

Puts: 883,623 (56%)

Prior (07/13) 1,938,207

Calls: 850,673 (44%)

Puts: 1,087,534 (56%)

Current vs Prior -18.34%

Prior 7-Day Total 13,784,045

Calls: 6,024,712 (44%)

Puts: 7,759,333 (56%)

Prior 7-Day Average 1,969,149

Calls: 860,673 (44%)

Puts: 1,108,476 (56%)

Current vs Prior 7-Day Avg -19.62%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.51% | 7.80%5.51% | 14.62%

Prior 6.23% | 8.38%6.23% | 14.77%

Current vs Prior -11.45% | -6.90%-11.45% | -1.01%

Prior 7-Day Avg 5.12% | 8.67%7.78% | 15.76%

Current vs 7-Day Avg +7.67% | -10.07%-29.11% | -7.23%

Prior 7-Day Eod 6.23% | 8.38%6.23% | 14.77%

Current vs 7-Day Eod -11.45% | -6.90%-11.45% | -1.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.69% | 5.86%

Calls: 5.38% | 4.93%

Puts: 3.99% | 6.79%

Prior 6.01% | 7.14%

Calls: 8.99% | 7.10%

Puts: 3.03% | 7.19%

Current vs Prior -21.96% | -17.93%

Prior 7-Day Avg 18.01% | 6.04%

Calls: 17.62% | 6.07%

Puts: 18.41% | 6.01%

Current vs 7-Day Avg -73.97% | -2.93%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($288.49M). Dollar volume significantly above 7-day average (100% higher). Volume explosion - 86% above 7-day average (310,113 vs avg 166,361). P/C ratio dropping 24% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 289 of results (avg 5.7%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	80.10	82.00	$81.05	2.3%	5	1.00	916
$340.00	Aug 21	85.60	87.75	$86.68	2.5%	2	0.90	--
$350.00	Jul 24	71.70	73.55	$72.63	2.5%	527	0.94	36
$350.00	Jul 17	70.15	72.00	$71.08	2.6%	655	1.00	2.5K
$400.00	Aug 21	40.00	41.10	$40.55	2.7%	6.5K	0.66	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	82.50	84.50	$83.50	2.4%	6	0.82	113
$500.00	Jul 17	78.30	80.25	$79.28	2.5%	19	1.00	168
$500.00	Jul 24	78.50	80.70	$79.60	2.8%	1	0.94	--
$500.00	Aug 7	80.20	82.60	$81.40	2.9%	1	0.87	--
$440.00	Aug 21	37.45	38.60	$38.03	3.0%	44	0.57	7.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.58, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.13	0.14	$0.14	7.1%	887	0.01	5.5K
$490.00	Jul 17	0.20	0.23	$0.22	13.6%	334	0.02	3.6K
$480.00	Jul 17	0.35	0.40	$0.38	13.2%	775	0.03	3.5K
$472.50	Jul 17	0.57	0.64	$0.61	11.5%	1.2K	0.05	913
$470.00	Jul 17	0.68	0.76	$0.72	11.1%	3.9K	0.06	11.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Jul 17	0.34	0.41	$0.38	18.4%	54	0.03	241
$375.00	Jul 17	0.40	0.46	$0.43	14.0%	3.9K	0.04	4.5K
$380.00	Jul 17	0.64	0.72	$0.68	11.8%	4.3K	0.06	17.8K
$382.50	Jul 17	0.74	0.86	$0.80	15.0%	519	0.07	435

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	80.10	82.00	$81.05	2.3%	5	1.00	916
$350.00	Jul 17	70.15	72.00	$71.08	2.6%	655	1.00	2.5K
$357.50	Jul 17	62.70	64.55	$63.63	2.9%	110	0.99	--
$360.00	Jul 17	60.20	62.05	$61.13	3.0%	17	0.99	1.2K
$362.50	Jul 17	57.75	59.60	$58.68	3.2%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	58.50	60.50	$59.50	3.4%	16	1.00	379
$500.00	Jul 17	78.30	80.25	$79.28	2.5%	19	1.00	168
$475.00	Jul 17	53.60	55.65	$54.63	3.8%	2	0.95	165
$472.50	Jul 17	51.20	53.15	$52.18	3.7%	4	0.95	70
$470.00	Jul 17	48.80	50.80	$49.80	4.0%	84	0.94	974

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 182.9K, top 17.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	9.35	9.80	$9.57	4.7%	17.4K	0.25	19.2K
$400.00	Aug 21	40.00	41.10	$40.55	2.7%	6.5K	0.66	7.5K
$400.00	Jul 17	23.65	24.80	$24.23	4.7%	6.1K	0.80	17.4K
$450.00	Jul 24	5.60	6.00	$5.80	6.9%	4.8K	0.26	996
$470.00	Jul 17	0.68	0.76	$0.72	11.1%	3.9K	0.06	11.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.04	0.05	$0.05	20.0%	13.1K	0.01	26.8K
$350.00	Aug 21	5.20	5.45	$5.33	4.7%	12.6K	0.13	10.4K
$420.00	Jul 17	10.10	10.90	$10.50	7.6%	5.6K	0.48	19.2K
$370.00	Jul 17	0.21	0.36	$0.28	53.6%	5.3K	0.03	7.8K
$370.00	Aug 21	8.45	8.95	$8.70	5.7%	4.6K	0.20	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 104 strikes (avg 37.9%, max 66.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	90.5%	56.8%	59.4%	7	916
$500.00	Jul 17	Aug 28	84.6%	53.2%	59.0%	907	5.5K
$495.00	Jul 17	Aug 28	83.6%	53.2%	57.1%	229	1.6K
$490.00	Jul 17	Aug 28	81.2%	53.1%	52.8%	341	3.6K
$475.00	Jul 17	Aug 28	79.7%	52.9%	50.7%	695	6.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 28	90.5%	54.4%	66.6%	418	3.9K
$500.00	Jul 17	Aug 21	84.6%	52.9%	59.8%	25	281
$355.00	Jul 17	Aug 14	86.0%	55.9%	53.8%	3.6K	12.5K
$345.00	Jul 17	Aug 28	83.7%	54.6%	53.4%	57	396
$360.00	Jul 17	Aug 28	80.6%	53.6%	50.4%	2.4K	8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 308 found (best R:R 26.78, avg 4.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$470.00	$472.50	Jul 17	$0.11	$2.39	$0.11	21.73	$470.11
$490.00	$492.50	Jul 24	$0.11	$2.39	$0.11	21.73	$490.11
$500.00	$502.50	Jul 24	$0.11	$2.39	$0.11	21.73	$500.11
$475.00	$477.50	Jul 17	$0.12	$2.38	$0.12	19.83	$475.12
$495.00	$497.50	Jul 24	$0.12	$2.38	$0.12	19.83	$495.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$345.00	$340.00	Jul 31	$0.18	$4.82	$0.18	26.78	$344.82
$380.00	$377.50	Jul 17	$0.10	$2.40	$0.10	24.00	$379.90
$372.50	$370.00	Jul 24	$0.11	$2.39	$0.11	21.73	$372.39
$382.50	$380.00	Jul 17	$0.12	$2.38	$0.12	19.83	$382.38
$352.50	$350.00	Jul 24	$0.13	$2.37	$0.13	18.23	$352.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 394 found (best R:R 89.91, avg 2.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$362.50	$370.00	Jul 17	$7.35	$7.35	$0.15	49.00	$369.85
$370.00	$375.00	Jul 17	$4.88	$4.88	$0.12	40.67	$374.88
$375.00	$380.00	Jul 17	$4.77	$4.77	$0.23	20.74	$379.77
$350.00	$370.00	Jul 24	$18.93	$18.93	$1.07	17.69	$368.93
$380.00	$382.50	Jul 17	$2.35	$2.35	$0.15	15.67	$382.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$500.00	$480.00	Jul 17	$19.78	$19.78	$0.22	89.91	$480.22
$480.00	$475.00	Jul 17	$4.87	$4.87	$0.13	37.46	$475.13
$455.00	$452.50	Jul 17	$2.38	$2.38	$0.12	19.83	$452.62
$472.50	$470.00	Jul 17	$2.38	$2.38	$0.12	19.83	$470.12
$500.00	$475.00	Jul 24	$23.77	$23.77	$1.23	19.33	$476.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $3.06, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$502.50	Jul 17	Jul 24	$0.56	84.4%	60.0%
$497.50	Jul 17	Jul 24	$0.62	85.7%	59.2%
$500.00	Jul 17	Jul 24	$0.64	84.6%	60.5%
$495.00	Jul 17	Jul 24	$0.74	83.6%	59.4%
$492.50	Jul 17	Jul 24	$0.79	83.4%	59.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 17	Jul 24	$0.32	84.6%	60.5%
$337.50	Jul 17	Jul 24	$0.80	100.9%	78.6%
$342.50	Jul 17	Jul 24	$0.92	97.4%	76.5%
$340.00	Jul 17	Jul 24	$0.99	90.5%	78.9%
$345.00	Jul 17	Jul 24	$1.13	83.7%	76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 5.23% of stock, avg 11.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$420.00	Jul 17	$11.48	$10.50	$21.98	$398.02	$441.98	5.23%
$417.50	Jul 17	$12.83	$9.23	$22.06	$395.44	$439.56	5.25%
$422.50	Jul 17	$10.35	$11.70	$22.05	$400.45	$444.55	5.25%
$415.00	Jul 17	$14.13	$8.07	$22.20	$392.80	$437.20	5.28%
$425.00	Jul 17	$9.27	$13.20	$22.47	$402.53	$447.47	5.35%
$412.50	Jul 17	$15.58	$7.10	$22.68	$389.82	$435.18	5.39%
$427.50	Jul 17	$8.20	$14.65	$22.85	$404.65	$450.35	5.44%
$410.00	Jul 17	$17.18	$6.15	$23.33	$386.67	$433.33	5.55%
$430.00	Jul 17	$7.35	$16.10	$23.45	$406.55	$453.45	5.58%
$407.50	Jul 17	$18.80	$5.45	$24.25	$383.25	$431.75	5.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.00% of stock, avg 7.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$432.50	$410.00	Jul 17	$6.45	$6.15	$12.60	$397.40	$445.10
$430.00	$410.00	Jul 17	$7.35	$6.15	$13.50	$396.50	$443.50
$432.50	$412.50	Jul 17	$6.45	$7.10	$13.55	$398.95	$446.05
$427.50	$410.00	Jul 17	$8.20	$6.15	$14.35	$395.65	$441.85
$430.00	$412.50	Jul 17	$7.35	$7.10	$14.45	$398.05	$444.45
$432.50	$415.00	Jul 17	$6.45	$8.07	$14.52	$400.48	$447.02
$427.50	$412.50	Jul 17	$8.20	$7.10	$15.30	$397.20	$442.80
$425.00	$410.00	Jul 17	$9.27	$6.15	$15.42	$394.58	$440.42
$430.00	$415.00	Jul 17	$7.35	$8.07	$15.42	$399.58	$445.42
$432.50	$417.50	Jul 17	$6.45	$9.23	$15.68	$401.82	$448.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 431 found (best R:R 32.33, avg credit $4.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
345/350	355/360	Jul 31	$4.85	$0.15	32.33	$345.15	$359.85
350/355	370/375	Jul 31	$4.82	$0.18	26.78	$350.18	$374.82
350/355	360/365	Jul 31	$4.81	$0.19	25.32	$350.19	$364.81
378/380	382/385	Jul 17	$2.40	$0.10	24.00	$377.60	$384.90
345/350	370/375	Jul 31	$4.79	$0.21	22.81	$345.21	$374.79
345/350	360/365	Jul 31	$4.78	$0.22	21.73	$345.22	$364.78
370/375	380/385	Aug 7	$4.78	$0.22	21.73	$370.22	$384.78
338/340	350/370	Jul 24	$19.08	$0.92	20.74	$320.92	$369.08
380/385	390/395	Aug 28	$4.77	$0.23	20.74	$380.23	$394.77
342/345	350/370	Jul 24	$19.07	$0.93	20.51	$325.93	$369.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 215 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$490.00	$500.00	Aug 21	$0.05	$9.95	199.00
$420.00	$425.00	$430.00	Aug 14	$0.05	$4.95	99.00
$490.00	$495.00	$500.00	Aug 28	$0.05	$4.95	99.00
$355.00	$360.00	$365.00	Jul 31	$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
$405.00	$410.00	$415.00	Aug 14	$0.05	$4.95	99.00
$385.00	$390.00	$395.00	Aug 28	$0.05	$4.95	99.00
$420.00	$430.00	$440.00	Aug 21	$0.15	$9.85	65.67
$420.00	$425.00	$430.00	Aug 7	$0.08	$4.92	61.50
$345.00	$350.00	$355.00	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. 126 found (best net $-18.51, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$390.00	1:2	Aug 28	-$18.51	$21.49
$490.00	$500.00	1:2	Aug 21	-$4.96	$5.04
$480.00	$485.00	1:2	Jul 24	-$0.88	$4.12
$480.00	$490.00	1:2	Aug 21	-$6.43	$3.57
$495.00	$500.00	1:2	Jul 31	-$1.79	$3.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$440.00	1:2	Aug 28	-$20.07	$9.93
$350.00	$340.00	1:2	Aug 21	-$2.87	$7.13
$360.00	$350.00	1:2	Aug 21	-$3.76	$6.24
$360.00	$350.00	1:2	Aug 28	-$4.03	$5.97
$370.00	$360.00	1:2	Aug 21	-$5.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 6.89%, avg 2.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$425.00	Aug 28	$28.95	0.52	1.1%	6.89%	7.98%	38	9
$430.00	Aug 28	$26.65	0.49	2.3%	6.34%	8.63%	14	36
$435.00	Aug 28	$24.25	0.47	3.5%	5.77%	9.24%	3	--
$430.00	Aug 21	$24.20	0.49	2.3%	5.76%	8.04%	435	2.2K
$425.00	Aug 14	$23.55	0.51	1.1%	5.60%	6.70%	14	12
$440.00	Aug 28	$22.70	0.45	4.7%	5.40%	10.06%	3	70
$430.00	Aug 14	$21.35	0.48	2.3%	5.08%	7.36%	15	62
$425.00	Aug 7	$20.80	0.50	1.1%	4.95%	6.04%	41	137
$445.00	Aug 28	$20.45	0.42	5.8%	4.86%	10.72%	1	--
$440.00	Aug 21	$20.30	0.43	4.7%	4.83%	9.49%	360	3.8K

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 168,610

Total Puts 141,503

Put/Call Ratio 0.84

Net Difference 27,107

Prior's Put/Call Breakdown

Total Calls 114,225

Total Puts 125,432

Put/Call Ratio 1.10

Net Difference -11,207

Prior 7-Day Put/Call Summary

Total Calls 523,930

Total Puts 640,599

Average Put/Call Ratio 1.25

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