TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$419.48 -0.22%

$422.10 (+0.62%)🌙

as of 07/15 06:03 PM

(7/15 15:07) ◀

Wednesday, July 15, 2026 (6:03pm)

▶ (7/16 09:35)

◀ 7/15 18:03 ▶

Option Volume

Detail

ℹ

Current (07/15) 311,979

Calls: 145,623 (47%)

Puts: 166,356 (53%)

Prior (07/14) 310,113

Calls: 168,610 (54%)

Puts: 141,503 (46%)

Current vs Prior +0.60%

Calls: -13.63% (Calls)

Puts: +17.56% (Puts)

Prior 7-Day Total 1,241,758

Calls: 582,110 (47%)

Puts: 659,648 (53%)

Prior 7-Day Average 177,394

Calls: 83,158 (47%)

Puts: 94,235 (53%)

Current vs Prior 7-Day Avg +75.87%

Calls: +75.11%

Puts: +76.53%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15) $296.29M

Calls: $179.58M (61%)

Puts: $116.72M (39%)

Prior (07/14) $391.26M

Calls: $288.49M (74%)

Puts: $102.78M (26%)

Current vs Prior -24.27%

Calls: -37.75%

Puts: +13.57%

Prior 7-Day Total $1.49B

Calls: $974.62M (66%)

Puts: $513.04M (34%)

Prior 7-Day Average $212.52M

Calls: $139.23M (66%)

Puts: $73.29M (34%)

Current vs Prior 7-Day Avg +39.42%

Calls: +28.98%

Puts: +59.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 1.14

Prior (07/14) 0.84

Current vs Prior +36.12%

Prior 7-Day Average 1.21

Current vs Prior 7-Day Avg -5.57%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15) 2,081,682

Calls: 922,896 (44%)

Puts: 1,158,786 (56%)

Prior (07/14) 1,582,771

Calls: 699,148 (44%)

Puts: 883,623 (56%)

Current vs Prior +31.52%

Prior 7-Day Total 13,422,647

Calls: 5,870,571 (44%)

Puts: 7,552,076 (56%)

Prior 7-Day Average 1,917,521

Calls: 838,653 (44%)

Puts: 1,078,868 (56%)

Current vs Prior 7-Day Avg +8.56%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.48% | 7.03%4.48% | 14.37%

Prior 5.51% | 7.80%5.51% | 14.62%

Current vs Prior -18.81% | -9.81%-18.81% | -1.76%

Prior 7-Day Avg 4.97% | 8.38%7.45% | 15.60%

Current vs 7-Day Avg -9.87% | -16.07%-39.95% | -7.91%

Prior 7-Day Eod 5.51% | 7.80%5.51% | 14.62%

Current vs 7-Day Eod -18.81% | -9.81%-18.81% | -1.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.41% | 6.70%

Calls: 9.24% | 6.33%

Puts: 7.57% | 7.07%

Prior 4.69% | 5.86%

Calls: 5.38% | 4.93%

Puts: 3.99% | 6.79%

Current vs Prior +79.32% | +14.33%

Prior 7-Day Avg 11.62% | 5.55%

Calls: 9.81% | 5.41%

Puts: 13.42% | 5.69%

Current vs 7-Day Avg -27.61% | +20.81%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($179.58M). Volume explosion - 76% above 7-day average (311,979 vs avg 177,394). Slightly bearish P/C ratio of 1.14. P/C ratio rising 36% - 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 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 276 of results (avg 6.6%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	38.80	39.85	$39.33	2.7%	5.2K	0.65	11.4K
$360.00	Aug 21	67.15	69.15	$68.15	2.9%	32	0.84	1.1K
$340.00	Aug 21	84.10	86.80	$85.45	3.2%	2	0.90	1.2K
$370.00	Aug 21	59.25	61.20	$60.23	3.2%	13	0.80	810
$350.00	Aug 21	75.45	78.05	$76.75	3.4%	126	0.87	909

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	83.35	85.95	$84.65	3.1%	10	0.83	113
$500.00	Aug 14	82.15	85.05	$83.60	3.5%	--	0.85	35
$480.00	Aug 21	66.45	68.90	$67.68	3.6%	2	0.76	85
$460.00	Aug 21	50.95	52.85	$51.90	3.7%	53	0.68	1.8K
$500.00	Jul 24	79.10	82.15	$80.63	3.8%	--	1.00	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.46, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.07	0.08	$0.08	12.5%	3.3K	0.01	5.5K
$475.00	Jul 17	0.25	0.30	$0.28	17.9%	622	0.03	6.0K
$470.00	Jul 17	0.32	0.39	$0.36	19.4%	5.3K	0.04	12.9K
$465.00	Jul 17	0.50	0.56	$0.53	11.3%	1.1K	0.05	1.0K
$460.00	Jul 17	0.66	0.75	$0.71	12.7%	6.7K	0.07	10.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	0.08	0.09	$0.09	11.1%	961	0.01	7.6K
$375.00	Jul 17	0.16	0.17	$0.17	5.9%	1.6K	0.02	6.0K
$380.00	Jul 17	0.25	0.30	$0.28	17.9%	5.6K	0.03	12.0K
$390.00	Jul 17	0.73	0.80	$0.77	9.1%	4.5K	0.08	8.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	78.00	81.10	$79.55	3.9%	131	0.99	912
$350.00	Jul 17	68.00	71.10	$69.55	4.5%	29	0.99	2.9K
$357.50	Jul 17	60.65	63.60	$62.13	4.7%	--	0.99	110
$360.00	Jul 17	58.15	61.10	$59.63	4.9%	3	0.99	1.2K
$365.00	Jul 17	53.05	56.20	$54.63	5.8%	--	0.99	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$472.50	Jul 17	50.95	54.40	$52.68	6.5%	1	1.00	66
$475.00	Jul 17	53.40	56.90	$55.15	6.3%	--	1.00	165
$477.50	Jul 17	56.10	59.35	$57.73	5.6%	--	1.00	12
$480.00	Jul 17	58.75	61.75	$60.25	5.0%	5	1.00	369
$485.00	Jul 17	63.75	66.80	$65.28	4.7%	--	1.00	40

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 245.1K, top 11.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	2.70	2.84	$2.77	5.1%	10.4K	0.21	6.7K
$420.00	Jul 17	8.30	9.15	$8.73	9.7%	8.3K	0.51	7.7K
$450.00	Jul 17	1.40	1.50	$1.45	6.9%	7.9K	0.12	10.3K
$460.00	Jul 17	0.66	0.75	$0.71	12.7%	6.7K	0.07	10.4K
$440.00	Aug 21	19.05	20.45	$19.75	7.1%	6.2K	0.42	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 17	2.99	3.20	$3.10	6.8%	11.2K	0.24	8.0K
$370.00	Jul 17	0.08	0.11	$0.10	30.0%	9.5K	0.01	6.8K
$380.00	Jul 24	2.38	2.77	$2.58	15.1%	8.9K	0.13	1.3K
$370.00	Aug 21	8.40	9.15	$8.78	8.5%	8.7K	0.20	4.8K
$380.00	Jul 17	0.25	0.30	$0.28	17.9%	5.6K	0.03	12.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 112 strikes (avg 50.9%, max 118.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	119.4%	56.2%	112.3%	133	2.1K
$350.00	Jul 17	Aug 28	103.8%	53.6%	93.6%	41	2.9K
$495.00	Jul 17	Aug 28	99.7%	52.7%	89.1%	409	1.6K
$500.00	Jul 17	Aug 28	98.0%	52.5%	86.9%	3.3K	5.5K
$490.00	Jul 17	Aug 28	92.9%	52.5%	77.1%	1.1K	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 28	119.4%	54.7%	118.2%	681	3.6K
$345.00	Jul 17	Aug 28	116.5%	54.1%	115.4%	178	383
$350.00	Jul 17	Aug 28	103.8%	53.6%	93.6%	2.9K	24.0K
$495.00	Jul 17	Aug 28	99.7%	52.7%	89.1%	--	58
$500.00	Jul 17	Aug 28	98.0%	52.5%	86.9%	--	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 300 found (best R:R 40.67, avg 4.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$457.50	$460.00	Jul 17	$0.10	$2.40	$0.10	24.00	$457.60
$460.00	$462.50	Jul 17	$0.11	$2.39	$0.11	21.73	$460.11
$490.00	$495.00	Jul 31	$0.22	$4.78	$0.22	21.73	$490.22
$465.00	$467.50	Jul 17	$0.12	$2.38	$0.12	19.83	$465.12
$475.00	$477.50	Jul 24	$0.12	$2.38	$0.12	19.83	$475.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$345.00	$340.00	Jul 31	$0.12	$4.88	$0.12	40.67	$344.88
$350.00	$345.00	Jul 31	$0.24	$4.76	$0.24	19.83	$349.76
$380.00	$377.50	Jul 17	$0.13	$2.37	$0.13	18.23	$379.87
$385.00	$382.50	Jul 17	$0.13	$2.37	$0.13	18.23	$384.87
$357.50	$355.00	Jul 24	$0.14	$2.36	$0.14	16.86	$357.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 431 found (best R:R 32.33, avg 2.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$345.00	Jul 24	$4.85	$4.85	$0.15	32.33	$344.85
$370.00	$375.00	Jul 17	$4.83	$4.83	$0.17	28.41	$374.83
$387.50	$390.00	Jul 17	$2.40	$2.40	$0.10	24.00	$389.90
$370.00	$375.00	Jul 24	$4.80	$4.80	$0.20	24.00	$374.80
$380.00	$385.00	Jul 17	$4.75	$4.75	$0.25	19.00	$384.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$500.00	$495.00	Jul 24	$4.85	$4.85	$0.15	32.33	$495.15
$480.00	$475.00	Jul 24	$4.82	$4.82	$0.18	26.78	$475.18
$500.00	$495.00	Aug 14	$4.82	$4.82	$0.18	26.78	$495.18
$490.00	$485.00	Jul 24	$4.81	$4.81	$0.19	25.32	$485.19
$460.00	$457.50	Jul 17	$2.40	$2.40	$0.10	24.00	$457.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $2.78, cheapest $0.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$502.50	Jul 17	Jul 24	$0.38	106.4%	60.9%
$500.00	Jul 17	Jul 24	$0.52	98.0%	61.4%
$495.00	Jul 17	Jul 24	$0.57	99.7%	60.3%
$492.50	Jul 17	Jul 24	$0.59	97.6%	59.2%
$497.50	Jul 17	Jul 24	$0.59	91.3%	60.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 17	Jul 24	$0.45	98.0%	61.4%
$340.00	Jul 17	Jul 24	$0.52	119.4%	74.2%
$337.50	Jul 17	Jul 24	$0.53	122.2%	76.8%
$490.00	Jul 17	Jul 24	$0.53	92.9%	58.6%
$342.50	Jul 17	Jul 24	$0.61	115.7%	74.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 4.14% of stock, avg 12.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$417.50	Jul 17	$9.98	$7.38	$17.36	$400.14	$434.86	4.14%
$415.00	Jul 17	$11.23	$6.25	$17.48	$397.52	$432.48	4.17%
$420.00	Jul 17	$8.73	$8.80	$17.53	$402.47	$437.53	4.18%
$422.50	Jul 17	$7.68	$10.02	$17.70	$404.80	$440.20	4.22%
$412.50	Jul 17	$12.48	$5.35	$17.83	$394.67	$430.33	4.25%
$425.00	Jul 17	$6.75	$11.50	$18.25	$406.75	$443.25	4.35%
$410.00	Jul 17	$14.38	$4.50	$18.88	$391.12	$428.88	4.50%
$427.50	Jul 17	$5.82	$13.33	$19.15	$408.35	$446.65	4.57%
$407.50	Jul 17	$16.00	$3.58	$19.58	$387.92	$427.08	4.67%
$430.00	Jul 17	$5.03	$14.75	$19.78	$410.22	$449.78	4.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.11% of stock, avg 7.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$432.50	$410.00	Jul 17	$4.35	$4.50	$8.85	$401.15	$441.35
$430.00	$410.00	Jul 17	$5.03	$4.50	$9.53	$400.47	$439.53
$432.50	$412.50	Jul 17	$4.35	$5.35	$9.70	$402.80	$442.20
$427.50	$410.00	Jul 17	$5.82	$4.50	$10.32	$399.68	$437.82
$430.00	$412.50	Jul 17	$5.03	$5.35	$10.38	$402.12	$440.38
$432.50	$415.00	Jul 17	$4.35	$6.25	$10.60	$404.40	$443.10
$427.50	$412.50	Jul 17	$5.82	$5.35	$11.17	$401.33	$438.67
$425.00	$410.00	Jul 17	$6.75	$4.50	$11.25	$398.75	$436.25
$430.00	$415.00	Jul 17	$5.03	$6.25	$11.28	$403.72	$441.28
$432.50	$417.50	Jul 17	$4.35	$7.38	$11.73	$405.77	$444.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 37.46, avg credit $5.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/355	360/365	Jul 31	$4.87	$0.13	37.46	$350.13	$364.87
360/365	375/380	Jul 31	$4.87	$0.13	37.46	$360.13	$379.87
360/365	370/375	Aug 28	$4.87	$0.13	37.46	$360.13	$374.87
380/385	390/395	Aug 28	$4.85	$0.15	32.33	$380.15	$394.85
345/350	355/360	Jul 31	$4.84	$0.16	30.25	$345.16	$359.84
370/375	380/385	Jul 31	$4.83	$0.17	28.41	$370.17	$384.83
380/385	390/395	Aug 14	$4.83	$0.17	28.41	$380.17	$394.83
355/360	370/375	Aug 28	$4.83	$0.17	28.41	$355.17	$374.83
360/362	365/370	Jul 24	$4.82	$0.18	26.78	$357.68	$369.82
355/360	365/370	Aug 7	$4.82	$0.18	26.78	$355.18	$369.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 264 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Aug 7	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 14	$0.05	$4.95	99.00
$340.00	$350.00	$360.00	Aug 21	$0.10	$9.90	99.00
$370.00	$380.00	$390.00	Aug 21	$0.10	$9.90	99.00
$345.00	$350.00	$355.00	Jul 31	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$465.00	$470.00	$475.00	Jul 31	$0.05	$4.95	99.00
$430.00	$440.00	$450.00	Aug 21	$0.12	$9.88	82.33
$390.00	$395.00	$400.00	Aug 7	$0.07	$4.93	70.43
$360.00	$365.00	$370.00	Aug 7	$0.08	$4.92	61.50
$480.00	$485.00	$490.00	Jul 24	$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. 142 found (best net $-2.68, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$500.00	1:2	Aug 21	-$4.72	$5.28
$480.00	$490.00	1:2	Aug 21	-$5.26	$4.74
$495.00	$500.00	1:2	Jul 31	-$1.23	$3.77
$485.00	$490.00	1:2	Jul 31	-$1.71	$3.29
$490.00	$495.00	1:2	Jul 31	-$1.71	$3.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$340.00	1:2	Aug 21	-$2.68	$7.32
$360.00	$350.00	1:2	Aug 21	-$3.56	$6.44
$370.00	$360.00	1:2	Aug 21	-$4.82	$5.18
$345.00	$340.00	1:2	Jul 31	-$1.15	$3.85
$350.00	$345.00	1:2	Jul 31	-$1.15	$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 7.08%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Aug 28	$29.70	0.53	0.1%	7.08%	7.20%	65	32
$420.00	Aug 21	$27.75	0.53	0.1%	6.62%	6.74%	362	3.7K
$425.00	Aug 28	$27.35	0.51	1.3%	6.52%	7.84%	19	34
$430.00	Aug 28	$25.10	0.48	2.5%	5.98%	8.49%	26	39
$420.00	Aug 14	$24.60	0.53	0.1%	5.86%	5.99%	74	290
$430.00	Aug 21	$23.05	0.48	2.5%	5.49%	8.00%	555	2.5K
$435.00	Aug 28	$23.05	0.46	3.7%	5.49%	9.19%	1	43
$425.00	Aug 14	$22.20	0.50	1.3%	5.29%	6.61%	31	26
$420.00	Aug 7	$21.65	0.53	0.1%	5.16%	5.29%	57	414
$440.00	Aug 28	$21.15	0.43	4.9%	5.04%	9.93%	6	71

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 145,623

Total Puts 166,356

Put/Call Ratio 1.14

Net Difference -20,733

Prior's Put/Call Breakdown

Total Calls 168,610

Total Puts 141,503

Put/Call Ratio 0.84

Net Difference 27,107

Prior 7-Day Put/Call Summary

Total Calls 582,110

Total Puts 659,648

Average Put/Call Ratio 1.21

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