TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$451.15 +1.03%

$451.00 (-0.03%)🌙

as of 09/24 06:04 PM

(9/24 15:06) ◀

Thursday, September 24, 2026 (6:04pm)

▶ (9/25 15:06)

◀ 9/24 18:04 ▶

Option Volume

Detail

ℹ

Current (09/24) 94,925

Calls: 55,257 (58%)

Puts: 39,668 (42%)

Prior (09/21) 132,203

Calls: 66,416 (50%)

Puts: 65,787 (50%)

Current vs Prior -28.20%

Calls: -16.80% (Calls)

Puts: -39.70% (Puts)

Prior 7-Day Total 927,416

Calls: 543,659 (59%)

Puts: 383,757 (41%)

Prior 7-Day Average 132,488

Calls: 77,665 (59%)

Puts: 54,822 (41%)

Current vs Prior 7-Day Avg -28.35%

Calls: -28.85%

Puts: -27.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $119.22M

Calls: $78.72M (66%)

Puts: $40.50M (34%)

Prior (09/21) $186.56M

Calls: $118.88M (64%)

Puts: $67.68M (36%)

Current vs Prior -36.10%

Calls: -33.79%

Puts: -40.16%

Prior 7-Day Total $2.06B

Calls: $1.77B (86%)

Puts: $284.09M (14%)

Prior 7-Day Average $294.00M

Calls: $253.42M (86%)

Puts: $40.58M (14%)

Current vs Prior 7-Day Avg -59.45%

Calls: -68.94%

Puts: -0.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.72

Prior (09/21) 0.99

Current vs Prior -27.53%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -16.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24) 1,737,526

Calls: 842,629 (48%)

Puts: 894,897 (52%)

Prior (09/21) 1,659,177

Calls: 812,586 (49%)

Puts: 846,591 (51%)

Current vs Prior +4.72%

Prior 7-Day Total 13,351,141

Calls: 6,202,115 (46%)

Puts: 7,149,026 (54%)

Prior 7-Day Average 1,907,305

Calls: 886,016 (46%)

Puts: 1,021,289 (54%)

Current vs Prior 7-Day Avg -8.90%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.47% | 3.82%7.02% | 11.90%

Prior 2.99% | 4.53%7.30% | 12.22%

Current vs Prior -50.85% | -15.76%-3.82% | -2.66%

Prior 7-Day Avg 2.87% | 4.47%3.13% | 9.40%

Current vs 7-Day Avg -48.67% | -14.51%+124.41% | +26.59%

Prior 7-Day Eod 2.99% | 4.53%7.30% | 12.22%

Current vs 7-Day Eod -50.85% | -15.76%-3.82% | -2.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.55% | 2.08%

Calls: 8.79% | 2.29%

Puts: 4.32% | 1.87%

Prior 24.37% | 3.85%

Calls: 10.48% | 2.15%

Puts: 38.26% | 5.56%

Current vs Prior -73.12% | -45.97%

Prior 7-Day Avg 10.66% | 3.60%

Calls: 7.09% | 3.11%

Puts: 14.24% | 4.10%

Current vs 7-Day Avg -38.57% | -42.22%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($78.72M). P/C ratio dropping 28% - 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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 193 of results (avg 6.8%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	72.10	73.55	$72.82	2.0%	7	0.94	729
$430.00	Oct 16	28.05	28.75	$28.40	2.5%	150	0.73	12.2K
$390.00	Oct 16	62.30	63.90	$63.10	2.5%	1	0.94	1.3K
$440.00	Oct 16	21.35	21.90	$21.63	2.5%	239	0.63	7.5K
$450.00	Oct 16	15.75	16.20	$15.98	2.8%	1.0K	0.53	9.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 23	68.20	71.50	$69.85	4.7%	--	0.92	10
$470.00	Oct 23	26.20	27.50	$26.85	4.8%	1	0.65	31
$465.00	Oct 2	16.00	16.85	$16.43	5.2%	4	0.75	29
$440.00	Oct 16	9.20	9.70	$9.45	5.3%	725	0.37	5.1K
$510.00	Oct 16	58.30	61.60	$59.95	5.5%	--	0.91	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.65, cheapest $0.22)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 25	0.39	0.45	$0.42	14.3%	1.9K	0.12	1.5K
$457.50	Sep 25	0.69	0.78	$0.74	12.2%	1.1K	0.19	1.1K
$482.50	Oct 2	0.66	0.75	$0.71	12.7%	66	0.08	4
$495.00	Oct 9	0.89	0.98	$0.94	9.6%	30	0.07	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Sep 25	0.21	0.24	$0.22	13.6%	2.0K	0.07	1.1K
$442.50	Sep 25	0.37	0.44	$0.41	17.1%	692	0.12	348
$412.50	Oct 2	0.33	0.38	$0.36	13.9%	95	0.04	252
$410.00	Oct 9	0.90	1.02	$0.96	12.5%	25	0.07	466
$385.00	Oct 9	0.30	0.34	$0.32	12.5%	7	0.02	615

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 25	74.15	77.55	$75.85	4.5%	--	1.00	32
$380.00	Sep 25	69.15	72.55	$70.85	4.8%	5	1.00	22
$387.50	Sep 25	61.65	64.75	$63.20	4.9%	--	1.00	30
$390.00	Sep 25	59.15	62.60	$60.88	5.7%	--	1.00	53
$392.50	Sep 25	56.65	60.10	$58.38	5.9%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$472.50	Sep 25	20.90	23.50	$22.20	11.7%	--	0.98	15
$467.50	Sep 25	15.20	18.50	$16.85	19.6%	--	0.97	10
$490.00	Oct 2	37.95	41.05	$39.50	7.8%	--	0.96	10
$465.00	Sep 25	12.95	15.60	$14.27	18.6%	--	0.94	12
$500.00	Oct 9	47.80	51.15	$49.47	6.8%	47	0.94	78

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 65.0K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	3.20	3.45	$3.33	7.5%	3.1K	0.15	207
$480.00	Oct 23	6.60	7.10	$6.85	7.3%	3.0K	0.27	3.7K
$455.00	Sep 25	1.20	1.33	$1.27	10.2%	2.6K	0.29	1.6K
$450.00	Sep 25	3.05	3.55	$3.30	15.2%	2.4K	0.56	2.4K
$462.50	Oct 2	3.60	3.75	$3.68	4.1%	2.3K	0.30	265

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Sep 25	0.21	0.24	$0.22	13.6%	2.0K	0.07	1.1K
$447.50	Sep 25	1.27	1.40	$1.34	9.7%	1.8K	0.30	193
$445.00	Sep 25	0.62	0.79	$0.71	23.9%	1.3K	0.19	756
$430.00	Oct 2	1.33	1.68	$1.51	23.2%	1.0K	0.14	1.7K
$450.00	Sep 25	2.16	2.33	$2.25	7.6%	756	0.44	823

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 9.42, avg 7.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$437.50	Sep 25	$1.65	$0.85	$1.65	100%	0.52	$436.65
$450.00	$452.50	Oct 16	$0.63	$1.87	$0.63	52%	2.97	$450.63
$437.50	$440.00	Oct 9	$1.10	$1.40	$1.10	71%	1.27	$438.60
$445.00	$450.00	Oct 30	$2.15	$2.85	$2.15	58%	1.33	$447.15
$460.00	$470.00	Nov 6	$3.52	$6.48	$3.52	45%	1.84	$463.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$425.00	Oct 30	$0.48	$4.52	$0.48	30%	9.42	$429.52
$465.00	$460.00	Oct 23	$2.15	$2.85	$2.15	61%	1.33	$462.85
$455.00	$452.50	Oct 2	$0.60	$1.90	$0.60	56%	3.17	$454.40
$457.50	$455.00	Oct 16	$0.80	$1.70	$0.80	55%	2.12	$456.70
$462.50	$460.00	Oct 9	$1.05	$1.45	$1.05	65%	1.38	$461.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 195 found (best R:R 1.11, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$470.00	Oct 30	$2.53	$2.53	$2.47	59%	1.02	$467.53
$452.50	$455.00	Oct 16	$1.70	$1.70	$0.80	50%	2.12	$454.20
$485.00	$490.00	Oct 16	$1.27	$1.27	$3.73	79%	0.34	$486.27
$462.50	$465.00	Oct 16	$1.32	$1.32	$1.18	60%	1.12	$463.82
$457.50	$460.00	Oct 2	$1.22	$1.22	$1.28	61%	0.95	$458.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$435.00	Oct 23	$2.63	$2.63	$2.37	63%	1.11	$437.37
$395.00	$380.00	Nov 6	$1.84	$1.84	$13.16	88%	0.14	$393.16
$440.00	$435.00	Oct 30	$2.45	$2.45	$2.55	62%	0.96	$437.55
$425.00	$420.00	Oct 30	$1.82	$1.82	$3.18	73%	0.57	$423.18
$432.50	$430.00	Oct 16	$1.25	$1.25	$1.25	70%	1.00	$431.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.97, cheapest $5.12)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$452.50	Sep 25	Oct 2	$5.12	31.4%	29.3%
$450.00	Sep 25	Oct 2	$5.30	30.1%	28.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$452.50	Sep 25	Oct 2	$5.29	31.4%	29.3%
$450.00	Sep 25	Oct 2	$4.50	30.1%	28.1%
$447.50	Sep 25	Oct 2	$4.64	30.4%	29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.22% of stock, avg 6.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$452.50	Sep 25	$2.16	$3.34	$5.50	$447.00	$458.00	1.22%
$450.00	Sep 25	$3.30	$2.25	$5.55	$444.45	$455.55	1.23%
$447.50	Sep 25	$4.95	$1.34	$6.29	$441.21	$453.79	1.39%
$455.00	Sep 25	$1.27	$5.10	$6.37	$448.63	$461.37	1.41%
$445.00	Sep 25	$6.98	$0.71	$7.69	$437.31	$452.69	1.70%
$457.50	Sep 25	$0.74	$7.65	$8.39	$449.11	$465.89	1.86%
$442.50	Sep 25	$9.25	$0.41	$9.66	$432.84	$452.16	2.14%
$460.00	Sep 25	$0.42	$9.65	$10.07	$449.93	$470.07	2.23%
$440.00	Sep 25	$11.48	$0.22	$11.70	$428.30	$451.70	2.59%
$462.50	Sep 25	$0.24	$12.02	$12.26	$450.24	$474.76	2.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.10% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$462.50	$440.00	Sep 25	$0.24	$0.22	$0.46	$439.54	$462.96
$462.50	$442.50	Sep 25	$0.24	$0.41	$0.65	$441.85	$463.15
$460.00	$440.00	Sep 25	$0.42	$0.22	$0.64	$439.36	$460.64
$460.00	$442.50	Sep 25	$0.42	$0.41	$0.83	$441.67	$460.83
$462.50	$445.00	Sep 25	$0.24	$0.71	$0.95	$444.05	$463.45
$457.50	$440.00	Sep 25	$0.74	$0.22	$0.96	$439.04	$458.46
$460.00	$445.00	Sep 25	$0.42	$0.71	$1.13	$443.87	$461.13
$457.50	$442.50	Sep 25	$0.74	$0.41	$1.15	$441.35	$458.65
$457.50	$445.00	Sep 25	$0.74	$0.71	$1.45	$443.55	$458.95
$455.00	$440.00	Sep 25	$1.27	$0.22	$1.49	$438.51	$456.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 363 found (best R:R 2.36, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	475/480	Nov 6	$3.51	$1.49	37%	2.36	$421.49	$478.51
420/425	495/500	Nov 6	$2.86	$2.14	49%	1.34	$422.14	$497.86
405/410	475/480	Nov 6	$2.98	$2.02	46%	1.48	$407.02	$477.98
390/392	498/500	Sep 25	$0.34	$2.16	96%	0.16	$392.16	$497.84
405/410	495/500	Nov 6	$2.33	$2.67	58%	0.87	$407.67	$497.33
390/392	482/485	Sep 25	$0.35	$2.15	95%	0.16	$392.15	$482.85
420/425	485/490	Nov 6	$3.03	$1.97	44%	1.54	$421.97	$488.03
425/428	470/472	Oct 2	$0.96	$1.54	69%	0.62	$426.54	$470.96
382/385	470/472	Oct 2	$0.70	$1.80	80%	0.39	$384.30	$470.70
385/390	490/495	Oct 30	$1.84	$3.16	67%	0.58	$388.16	$491.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 209 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Oct 23	$0.09	$4.91	10%	54.56
$440.00	$445.00	$450.00	Oct 23	$0.08	$4.92	10%	61.50
$450.00	$452.50	$455.00	Sep 25	$0.25	$2.25	27%	9.00
$440.00	$445.00	$450.00	Nov 6	$0.08	$4.92	8%	61.50
$475.00	$480.00	$485.00	Oct 9	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$447.50	$450.00	$452.50	Sep 25	$0.18	$2.32	28%	12.89
$445.00	$447.50	$450.00	Sep 25	$0.28	$2.22	25%	7.93
$440.00	$442.50	$445.00	Sep 25	$0.11	$2.39	12%	21.73
$395.00	$400.00	$405.00	Oct 30	$0.07	$4.93	4%	70.43
$390.00	$395.00	$400.00	Oct 23	$0.06	$4.94	3%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 217 found (best net $-12.59, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$452.50	$455.00	1:2	Sep 25	-$0.38	$2.12
$510.00	$520.00	1:2	Oct 16	-$0.25	$9.75
$455.00	$457.50	1:2	Sep 25	-$0.21	$2.29
$457.50	$460.00	1:2	Sep 25	-$0.10	$2.40
$450.00	$452.50	1:2	Sep 25	-$1.02	$1.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$480.00	1:2	Oct 9	-$12.59	$7.41
$480.00	$465.00	1:2	Oct 9	-$7.77	$7.23
$447.50	$445.00	1:2	Sep 25	-$0.08	$2.42
$450.00	$447.50	1:2	Sep 25	-$0.43	$2.07
$445.00	$442.50	1:2	Sep 25	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 3.47%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Nov 6	$15.65	0.45	2.0%	3.47%	5.43%	4	--
$455.00	Nov 6	$17.70	0.49	0.8%	3.92%	4.78%	1	--
$470.00	Nov 6	$12.10	0.39	4.2%	2.68%	6.86%	23	--
$460.00	Oct 30	$15.25	0.45	2.0%	3.38%	5.34%	80	181
$465.00	Oct 30	$13.30	0.41	3.1%	2.95%	6.02%	50	59
$475.00	Nov 6	$10.45	0.35	5.3%	2.32%	7.60%	4	--
$455.00	Oct 30	$16.30	0.49	0.8%	3.61%	4.47%	108	106
$480.00	Nov 6	$8.70	0.31	6.4%	1.93%	8.32%	3	--
$470.00	Oct 30	$10.30	0.37	4.2%	2.28%	6.46%	91	167
$480.00	Oct 30	$8.50	0.30	6.4%	1.88%	8.28%	70	249

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 55,257

Total Puts 39,668

Put/Call Ratio 0.72

Net Difference 15,589

Prior's Put/Call Breakdown

Total Calls 66,416

Total Puts 65,787

Put/Call Ratio 0.99

Net Difference 629

Prior 7-Day Put/Call Summary

Total Calls 543,659

Total Puts 383,757

Average Put/Call Ratio 0.86

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