TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$409.74 -2.32%

$410.68 (+0.23%)🌙

as of 07/16 06:00 PM

(7/16 15:11) ◀

Thursday, July 16, 2026 (6:00pm)

▶

◀ 7/16 18:00

Option Volume

Detail

ℹ

Current (07/16) 408,409

Calls: 221,885 (54%)

Puts: 186,524 (46%)

Prior (07/15) 311,979

Calls: 145,623 (47%)

Puts: 166,356 (53%)

Current vs Prior +30.91%

Calls: +52.37% (Calls)

Puts: +12.12% (Puts)

Prior 7-Day Total 1,406,667

Calls: 667,704 (47%)

Puts: 738,963 (53%)

Prior 7-Day Average 200,952

Calls: 95,386 (47%)

Puts: 105,566 (53%)

Current vs Prior 7-Day Avg +103.24%

Calls: +132.62%

Puts: +76.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $508.63M

Calls: $243.63M (48%)

Puts: $265.00M (52%)

Prior (07/15) $296.29M

Calls: $179.58M (61%)

Puts: $116.72M (39%)

Current vs Prior +71.66%

Calls: +35.67%

Puts: +127.04%

Prior 7-Day Total $1.61B

Calls: $1.04B (65%)

Puts: $563.44M (35%)

Prior 7-Day Average $229.58M

Calls: $149.09M (65%)

Puts: $80.49M (35%)

Current vs Prior 7-Day Avg +121.55%

Calls: +63.42%

Puts: +229.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.84

Prior (07/15) 1.14

Current vs Prior -26.41%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg -27.90%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 2,186,399

Calls: 964,498 (44%)

Puts: 1,221,901 (56%)

Prior (07/15) 2,081,682

Calls: 922,896 (44%)

Puts: 1,158,786 (56%)

Current vs Prior +5.03%

Prior 7-Day Total 13,607,847

Calls: 5,959,357 (44%)

Puts: 7,648,490 (56%)

Prior 7-Day Average 1,943,978

Calls: 851,336 (44%)

Puts: 1,092,641 (56%)

Current vs Prior 7-Day Avg +12.47%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.62% | 6.52%2.62% | 13.81%

Prior 4.48% | 7.03%4.48% | 14.37%

Current vs Prior -41.56% | -7.24%-41.56% | -3.89%

Prior 7-Day Avg 4.87% | 8.09%6.80% | 15.28%

Current vs 7-Day Avg -46.22% | -19.40%-61.55% | -9.63%

Prior 7-Day Eod 4.48% | 7.03%4.48% | 14.37%

Current vs 7-Day Eod -41.56% | -7.24%-41.56% | -3.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.90% | 6.53%

Calls: 6.50% | 5.42%

Puts: 17.31% | 7.64%

Prior 8.41% | 6.70%

Calls: 9.24% | 6.33%

Puts: 7.57% | 7.07%

Current vs Prior +41.50% | -2.54%

Prior 7-Day Avg 11.67% | 5.76%

Calls: 10.14% | 5.50%

Puts: 13.19% | 6.02%

Current vs 7-Day Avg +2.00% | +13.40%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 72% vs prior. Dollar volume significantly above 7-day average (122% higher). Volume explosion - 103% above 7-day average (408,409 vs avg 200,952). P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 271 of results (avg 6.1%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 24	79.90	82.00	$80.95	2.6%	--	0.97	32
$340.00	Jul 24	70.10	72.00	$71.05	2.7%	--	0.96	43
$335.00	Jul 24	75.00	77.10	$76.05	2.8%	--	0.96	40
$345.00	Jul 24	65.25	67.35	$66.30	3.2%	--	0.95	31
$330.00	Jul 31	80.65	83.35	$82.00	3.3%	1	0.95	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 24	79.20	81.20	$80.20	2.5%	74	1.00	49
$485.00	Jul 24	74.25	76.20	$75.22	2.6%	72	1.00	40
$480.00	Jul 24	69.20	71.20	$70.20	2.8%	1	1.00	24
$485.00	Aug 7	75.75	78.00	$76.88	2.9%	1	0.89	11
$490.00	Aug 21	82.10	84.65	$83.38	3.1%	6	0.84	130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 24	0.85	1.03	$0.94	19.1%	1.0K	0.07	1.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	78.15	81.30	$79.72	4.0%	1	1.00	801
$335.00	Jul 17	73.15	76.20	$74.68	4.1%	--	1.00	10
$340.00	Jul 17	68.15	71.35	$69.75	4.6%	8	1.00	956
$350.00	Jul 17	58.15	61.30	$59.72	5.3%	520	1.00	2.9K
$352.50	Jul 17	55.65	58.55	$57.10	5.1%	7	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 24	64.05	66.30	$65.18	3.5%	1	1.00	54
$477.50	Jul 24	66.55	68.70	$67.63	3.2%	1	1.00	1
$480.00	Jul 24	69.20	71.20	$70.20	2.8%	1	1.00	24
$485.00	Jul 24	74.25	76.20	$75.22	2.6%	72	1.00	40
$490.00	Jul 24	79.20	81.20	$80.20	2.5%	74	1.00	49

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 297.9K, top 25.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	11.10	12.20	$11.65	9.4%	25.8K	0.31	4.8K
$440.00	Jul 17	0.05	0.10	$0.08	62.5%	10.9K	0.02	10.0K
$430.00	Jul 17	0.24	0.37	$0.31	41.9%	10.3K	0.06	6.9K
$420.00	Jul 17	1.18	1.48	$1.33	22.6%	8.4K	0.20	12.1K
$425.00	Jul 17	0.55	0.74	$0.65	29.2%	8.0K	0.11	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	0.11	0.19	$0.15	53.3%	13.1K	0.03	13.5K
$440.00	Jul 17	28.80	31.65	$30.23	9.4%	8.9K	0.98	10.1K
$420.00	Jul 17	10.40	12.90	$11.65	21.5%	6.1K	0.80	22.3K
$400.00	Jul 17	1.30	1.68	$1.49	25.5%	5.9K	0.21	15.2K
$410.00	Jul 17	4.30	5.50	$4.90	24.5%	5.2K	0.50	11.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 117 strikes (avg 56.8%, max 188.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 17	Aug 28	158.4%	54.9%	188.5%	1	11
$330.00	Jul 17	Aug 21	155.7%	55.9%	178.4%	3	1.5K
$340.00	Jul 17	Aug 21	136.0%	54.6%	149.0%	12	2.2K
$350.00	Jul 17	Aug 28	118.9%	52.8%	125.3%	520	2.9K
$490.00	Jul 17	Aug 28	111.7%	50.3%	121.9%	241	3.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 17	Aug 28	158.4%	54.9%	188.5%	43	218
$330.00	Jul 17	Aug 28	155.7%	55.7%	179.6%	496	5.6K
$345.00	Jul 17	Aug 28	140.2%	53.3%	163.1%	229	528
$340.00	Jul 17	Aug 28	136.0%	54.6%	148.9%	370	3.5K
$350.00	Jul 17	Aug 28	118.9%	52.8%	125.3%	535	23.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 283 found (best R:R 24.00, avg 4.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$462.50	$465.00	Jul 24	$0.10	$2.40	$0.10	24.00	$462.60
$430.00	$432.50	Jul 17	$0.11	$2.39	$0.11	21.73	$430.11
$465.00	$467.50	Jul 24	$0.11	$2.39	$0.11	21.73	$465.11
$467.50	$470.00	Jul 24	$0.11	$2.39	$0.11	21.73	$467.61
$472.50	$475.00	Jul 24	$0.11	$2.39	$0.11	21.73	$472.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$335.00	Jul 31	$0.21	$4.79	$0.21	22.81	$339.79
$390.00	$387.50	Jul 17	$0.13	$2.37	$0.13	18.23	$389.87
$362.50	$360.00	Jul 24	$0.13	$2.37	$0.13	18.23	$362.37
$335.00	$330.00	Jul 31	$0.27	$4.73	$0.27	17.52	$334.73
$335.00	$330.00	Aug 7	$0.27	$4.73	$0.27	17.52	$334.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 411 found (best R:R 40.67, avg 2.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$350.00	Jul 31	$4.85	$4.85	$0.15	32.33	$349.85
$352.50	$357.50	Jul 17	$4.82	$4.82	$0.18	26.78	$357.32
$345.00	$350.00	Jul 24	$4.82	$4.82	$0.18	26.78	$349.82
$330.00	$335.00	Jul 31	$4.80	$4.80	$0.20	24.00	$334.80
$380.00	$385.00	Jul 17	$4.77	$4.77	$0.23	20.74	$384.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$485.00	$480.00	Jul 17	$4.88	$4.88	$0.12	40.67	$480.12
$470.00	$465.00	Jul 24	$4.83	$4.83	$0.17	28.41	$465.17
$462.50	$460.00	Jul 17	$2.38	$2.38	$0.12	19.83	$460.12
$460.00	$457.50	Jul 17	$2.37	$2.37	$0.13	18.23	$457.63
$490.00	$485.00	Jul 17	$4.74	$4.74	$0.26	18.23	$485.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $3.25, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$487.50	Jul 17	Jul 24	$0.15	108.8%	52.6%
$490.00	Jul 17	Jul 24	$0.15	111.7%	54.4%
$485.00	Jul 17	Jul 24	$0.17	105.8%	52.1%
$482.50	Jul 17	Jul 24	$0.21	102.9%	52.6%
$480.00	Jul 17	Jul 24	$0.29	99.9%	53.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Jul 17	Jul 24	$0.10	87.7%	51.5%
$490.00	Jul 17	Jul 24	$0.13	111.7%	54.4%
$457.50	Jul 17	Jul 24	$0.32	86.7%	51.7%
$460.00	Jul 17	Jul 24	$0.40	83.0%	51.5%
$452.50	Jul 17	Jul 24	$0.52	74.3%	51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 2.33% of stock, avg 12.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$410.00	Jul 17	$4.65	$4.90	$9.55	$400.45	$419.55	2.33%
$407.50	Jul 17	$5.82	$3.75	$9.57	$397.93	$417.07	2.34%
$412.50	Jul 17	$3.60	$6.03	$9.63	$402.87	$422.13	2.35%
$405.00	Jul 17	$7.45	$2.69	$10.14	$394.86	$415.14	2.47%
$415.00	Jul 17	$2.72	$7.78	$10.50	$404.50	$425.50	2.56%
$402.50	Jul 17	$9.05	$2.12	$11.17	$391.33	$413.67	2.73%
$417.50	Jul 17	$1.84	$9.60	$11.44	$406.06	$428.94	2.79%
$420.00	Jul 17	$1.33	$11.65	$12.98	$407.02	$432.98	3.17%
$400.00	Jul 17	$11.65	$1.49	$13.14	$386.86	$413.14	3.21%
$397.50	Jul 17	$13.10	$1.09	$14.19	$383.31	$411.69	3.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.59% of stock, avg 6.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$397.50	Jul 17	$1.33	$1.09	$2.42	$395.08	$422.42
$420.00	$400.00	Jul 17	$1.33	$1.49	$2.82	$397.18	$422.82
$417.50	$397.50	Jul 17	$1.84	$1.09	$2.93	$394.57	$420.43
$417.50	$400.00	Jul 17	$1.84	$1.49	$3.33	$396.67	$420.83
$420.00	$402.50	Jul 17	$1.33	$2.12	$3.45	$399.05	$423.45
$415.00	$397.50	Jul 17	$2.72	$1.09	$3.81	$393.69	$418.81
$417.50	$402.50	Jul 17	$1.84	$2.12	$3.96	$398.54	$421.46
$420.00	$405.00	Jul 17	$1.33	$2.69	$4.02	$400.98	$424.02
$415.00	$400.00	Jul 17	$2.72	$1.49	$4.21	$395.79	$419.21
$417.50	$405.00	Jul 17	$1.84	$2.69	$4.53	$400.47	$422.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 44.45, avg credit $5.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/365	370/375	Aug 14	$4.89	$0.11	44.45	$360.11	$374.89
365/370	375/380	Aug 14	$4.88	$0.12	40.67	$365.12	$379.88
335/340	350/355	Aug 28	$4.86	$0.14	34.71	$335.14	$354.86
340/345	355/360	Jul 31	$4.85	$0.15	32.33	$340.15	$359.85
350/355	365/370	Aug 28	$4.85	$0.15	32.33	$350.15	$369.85
370/375	385/390	Aug 28	$4.85	$0.15	32.33	$370.15	$389.85
345/350	355/360	Jul 31	$4.84	$0.16	30.25	$345.16	$359.84
340/345	350/355	Jul 31	$4.83	$0.17	28.41	$340.17	$354.83
335/340	345/350	Aug 14	$4.83	$0.17	28.41	$335.17	$349.83
330/335	355/360	Jul 31	$4.82	$0.18	26.78	$330.18	$359.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$385.00	$390.00	Aug 7	$0.05	$4.95	99.00
$380.00	$385.00	$390.00	Jul 31	$0.06	$4.94	82.33
$365.00	$370.00	$375.00	Jul 24	$0.07	$4.93	70.43
$330.00	$335.00	$340.00	Jul 31	$0.07	$4.93	70.43
$475.00	$480.00	$485.00	Aug 7	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Aug 7	$0.05	$4.95	99.00
$385.00	$390.00	$395.00	Aug 28	$0.06	$4.94	82.33
$390.00	$395.00	$400.00	Aug 28	$0.06	$4.94	82.33
$465.00	$470.00	$475.00	Jul 24	$0.07	$4.93	70.43
$380.00	$385.00	$390.00	Aug 7	$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. 157 found (best net $-2.23, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$490.00	1:2	Aug 21	-$3.45	$6.55
$470.00	$480.00	1:2	Aug 21	-$4.40	$5.60
$485.00	$490.00	1:2	Jul 31	-$0.67	$4.33
$460.00	$470.00	1:2	Aug 21	-$5.73	$4.27
$480.00	$485.00	1:2	Jul 31	-$0.95	$4.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Aug 21	-$2.23	$7.77
$350.00	$340.00	1:2	Aug 21	-$2.98	$7.02
$360.00	$350.00	1:2	Aug 21	-$4.23	$5.77
$370.00	$360.00	1:2	Aug 21	-$5.26	$4.74
$335.00	$330.00	1:2	Jul 31	-$0.95	$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 6.78%, avg 2.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$410.00	Aug 28	$27.80	0.53	0.1%	6.78%	6.85%	42	30
$410.00	Aug 21	$25.80	0.53	0.1%	6.30%	6.36%	378	1.5K
$415.00	Aug 28	$25.45	0.51	1.3%	6.21%	7.49%	17	8
$410.00	Aug 14	$23.30	0.53	0.1%	5.69%	5.75%	93	96
$420.00	Aug 28	$23.20	0.48	2.5%	5.66%	8.17%	19	66
$420.00	Aug 21	$21.20	0.47	2.5%	5.17%	7.68%	326	3.8K
$425.00	Aug 28	$21.15	0.45	3.7%	5.16%	8.89%	13	37
$410.00	Aug 7	$20.50	0.53	0.1%	5.00%	5.07%	102	102
$415.00	Aug 14	$20.45	0.50	1.3%	4.99%	6.27%	29	55
$430.00	Aug 28	$19.20	0.43	4.9%	4.69%	9.63%	11	49

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 221,885

Total Puts 186,524

Put/Call Ratio 0.84

Net Difference 35,361

Prior's Put/Call Breakdown

Total Calls 145,623

Total Puts 166,356

Put/Call Ratio 1.14

Net Difference -20,733

Prior 7-Day Put/Call Summary

Total Calls 667,704

Total Puts 738,963

Average Put/Call Ratio 1.17

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