TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$451.13 -0.01%

(9/25 15:06) ◀

Friday, September 25, 2026 (3:19pm)

▶ (9/25 18:04)

◀ 9/25 15:19 ▶

Option Volume

Detail

ℹ

Current (09/25) 84,902

Calls: 45,016 (53%)

Puts: 39,886 (47%)

Prior (09/24) 94,925

Calls: 55,257 (58%)

Puts: 39,668 (42%)

Current vs Prior -10.56%

Calls: -18.53% (Calls)

Puts: +0.55% (Puts)

Prior 7-Day Total 910,036

Calls: 536,667 (59%)

Puts: 373,369 (41%)

Prior 7-Day Average 130,005

Calls: 76,666 (59%)

Puts: 53,338 (41%)

Current vs Prior 7-Day Avg -34.69%

Calls: -41.28%

Puts: -25.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $78.55M

Calls: $56.94M (72%)

Puts: $21.61M (28%)

Prior (09/24) $119.22M

Calls: $78.72M (66%)

Puts: $40.50M (34%)

Current vs Prior -34.11%

Calls: -27.66%

Puts: -46.63%

Prior 7-Day Total $2.10B

Calls: $1.80B (86%)

Puts: $300.89M (14%)

Prior 7-Day Average $300.20M

Calls: $257.22M (86%)

Puts: $42.98M (14%)

Current vs Prior 7-Day Avg -73.83%

Calls: -77.86%

Puts: -49.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.89

Prior (09/24) 0.72

Current vs Prior +23.42%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +4.47%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25) 1,768,900

Calls: 861,874 (49%)

Puts: 907,026 (51%)

Prior (09/24) 1,737,526

Calls: 842,629 (48%)

Puts: 894,897 (52%)

Current vs Prior +1.81%

Prior 7-Day Total 13,141,214

Calls: 6,134,879 (47%)

Puts: 7,006,335 (53%)

Prior 7-Day Average 1,877,316

Calls: 876,411 (47%)

Puts: 1,000,905 (53%)

Current vs Prior 7-Day Avg -5.78%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.64% | 3.40%6.68% | 11.63%

Prior 1.47% | 3.82%7.02% | 11.90%

Current vs Prior -56.78% | -10.85%-4.77% | -2.23%

Prior 7-Day Avg 2.56% | 4.30%3.61% | 9.74%

Current vs 7-Day Avg -75.14% | -20.79%+85.08% | +19.46%

Prior 7-Day Eod 1.47% | 3.82%7.02% | 11.90%

Current vs 7-Day Eod -56.78% | -10.85%-4.77% | -2.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.04% | 4.59%

Calls: 7.75% | 3.17%

Puts: 6.33% | 6.02%

Prior 6.55% | 2.08%

Calls: 8.79% | 2.29%

Puts: 4.32% | 1.87%

Current vs Prior +7.48% | +120.67%

Prior 7-Day Avg 9.86% | 3.03%

Calls: 6.44% | 2.60%

Puts: 13.28% | 3.47%

Current vs 7-Day Avg -28.61% | +51.41%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($56.94M).

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 336 of results (avg 4.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 16	24.45	24.65	$24.55	0.8%	18	0.69	79
$437.50	Oct 16	22.75	22.95	$22.85	0.9%	56	0.67	355
$440.00	Oct 30	24.95	25.20	$25.08	1.0%	19	0.62	330
$435.00	Oct 30	28.05	28.35	$28.20	1.1%	12	0.66	81
$435.00	Oct 23	26.15	26.45	$26.30	1.1%	5	0.68	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	49.80	50.25	$50.03	0.9%	4	0.88	55
$480.00	Oct 16	32.60	33.00	$32.80	1.2%	--	0.76	139
$485.00	Oct 16	36.60	37.05	$36.83	1.2%	10	0.80	20
$455.00	Oct 16	15.80	16.00	$15.90	1.3%	59	0.52	77
$465.00	Oct 9	18.15	18.40	$18.27	1.4%	217	0.69	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.53, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Oct 2	0.25	0.30	$0.28	17.9%	55	0.04	4
$485.00	Oct 2	0.33	0.39	$0.36	16.7%	156	0.05	344
$482.50	Oct 2	0.43	0.50	$0.47	14.9%	16	0.06	64
$480.00	Oct 2	0.57	0.64	$0.61	11.5%	436	0.07	399
$477.50	Oct 2	0.74	0.85	$0.80	13.7%	98	0.09	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 25	0.15	0.18	$0.16	18.8%	2.1K	0.18	848
$412.50	Oct 2	0.21	0.24	$0.22	13.6%	115	0.03	277
$420.00	Oct 2	0.39	0.43	$0.41	9.8%	139	0.05	1.2K
$400.00	Oct 2	0.10	0.12	$0.11	18.2%	111	0.01	1.8K
$415.00	Oct 2	0.26	0.29	$0.28	10.7%	119	0.03	436

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 9	75.80	78.25	$77.03	3.2%	--	1.00	11
$380.00	Oct 9	70.80	73.30	$72.05	3.5%	1	1.00	46
$390.00	Oct 9	61.20	63.40	$62.30	3.5%	1	1.00	25
$370.00	Oct 16	81.30	83.20	$82.25	2.3%	1	1.00	572
$375.00	Sep 25	74.90	77.40	$76.15	3.3%	3	1.00	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Sep 25	5.40	7.35	$6.38	30.6%	27	1.00	72
$460.00	Sep 25	7.95	10.00	$8.98	22.8%	19	1.00	32
$455.00	Sep 25	3.05	4.75	$3.90	43.6%	437	0.96	77
$462.50	Sep 25	10.45	12.85	$11.65	20.6%	3	0.95	18
$500.00	Oct 9	48.00	50.05	$49.03	4.2%	--	0.95	125

Most actively traded options today. High liquidity = easy entry/exit. 443 active (total vol 60.1K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Sep 25	0.01	0.03	$0.02	100.0%	3.0K	0.03	2.6K
$450.00	Sep 25	1.24	1.34	$1.29	7.8%	2.3K	0.82	2.6K
$460.00	Sep 25	0.00	0.01	$0.01	100.0%	2.0K	0.01	1.9K
$452.50	Sep 25	0.16	0.22	$0.19	31.6%	1.8K	0.22	1.1K
$460.00	Oct 2	3.65	3.80	$3.72	4.0%	1.7K	0.32	909

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Sep 25	0.01	0.04	$0.03	100.0%	2.4K	0.03	1.1K
$450.00	Sep 25	0.15	0.18	$0.16	18.8%	2.1K	0.18	848
$445.00	Sep 25	0.00	0.02	$0.01	200.0%	1.6K	0.01	1.0K
$450.00	Oct 2	6.15	6.40	$6.28	4.0%	984	0.46	473
$430.00	Oct 2	0.97	1.08	$1.02	10.8%	835	0.11	1.7K

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. 256 found (best R:R 0.60, avg 7.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$425.00	Oct 23	$3.12	$1.88	$3.12	80%	0.60	$423.12
$480.00	$490.00	Nov 6	$2.22	$7.78	$2.22	32%	3.50	$482.22
$440.00	$445.00	Oct 23	$2.65	$2.35	$2.65	63%	0.89	$442.65
$430.00	$432.50	Oct 16	$1.47	$1.03	$1.47	74%	0.70	$431.47
$450.00	$455.00	Nov 6	$2.20	$2.80	$2.20	53%	1.27	$452.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Oct 30	$2.80	$2.20	$2.80	67%	0.79	$472.20
$467.50	$465.00	Oct 16	$1.32	$1.18	$1.32	65%	0.89	$466.18
$425.00	$420.00	Nov 6	$1.05	$3.95	$1.05	27%	3.76	$423.95
$465.00	$460.00	Oct 23	$2.77	$2.23	$2.77	61%	0.81	$462.23
$455.00	$452.50	Oct 2	$1.22	$1.28	$1.22	57%	1.05	$453.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 201 found (best R:R 0.74, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$460.00	Nov 6	$2.70	$2.70	$2.30	51%	1.17	$457.70
$497.50	$500.00	Sep 25	$0.17	$0.17	$2.33	98%	0.07	$497.67
$505.00	$510.00	Sep 25	$0.17	$0.17	$4.83	98%	0.04	$505.17
$515.00	$520.00	Sep 25	$0.17	$0.17	$4.83	98%	0.04	$515.17
$452.50	$455.00	Sep 25	$0.17	$0.17	$2.33	78%	0.07	$452.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$435.00	Nov 6	$6.40	$6.40	$8.60	53%	0.74	$443.60
$435.00	$430.00	Nov 6	$2.00	$2.00	$3.00	65%	0.67	$433.00
$420.00	$415.00	Nov 6	$1.45	$1.45	$3.55	76%	0.41	$418.55
$445.00	$440.00	Oct 30	$2.28	$2.28	$2.72	58%	0.84	$442.72
$450.00	$445.00	Oct 30	$2.44	$2.44	$2.56	53%	0.95	$447.56

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 0.32% of stock, avg 6.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$450.00	Sep 25	$1.29	$0.16	$1.45	$448.55	$451.45	0.32%
$452.50	Sep 25	$0.19	$1.58	$1.77	$450.73	$454.27	0.39%
$447.50	Sep 25	$3.73	$0.03	$3.76	$443.74	$451.26	0.83%
$455.00	Sep 25	$0.02	$3.90	$3.92	$451.08	$458.92	0.87%
$445.00	Sep 25	$6.10	$0.01	$6.11	$438.89	$451.11	1.35%
$457.50	Sep 25	$0.01	$6.38	$6.39	$451.11	$463.89	1.42%
$442.50	Sep 25	$8.68	$0.01	$8.69	$433.81	$451.19	1.93%
$460.00	Sep 25	$0.01	$8.98	$8.99	$451.01	$468.99	1.99%
$440.00	Sep 25	$11.05	$0.01	$11.06	$428.94	$451.06	2.45%
$462.50	Sep 25	$0.07	$11.65	$11.72	$450.78	$474.22	2.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.08% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$452.50	$450.00	Sep 25	$0.19	$0.16	$0.35	$449.65	$452.85
$462.50	$440.00	Oct 2	$3.07	$2.76	$5.83	$434.17	$468.33
$462.50	$442.50	Oct 2	$3.07	$3.45	$6.52	$435.98	$469.02
$460.00	$440.00	Oct 2	$3.72	$2.76	$6.48	$433.52	$466.48
$460.00	$442.50	Oct 2	$3.72	$3.45	$7.17	$435.33	$467.17
$462.50	$445.00	Oct 2	$3.07	$4.28	$7.35	$437.65	$469.85
$460.00	$445.00	Oct 2	$3.72	$4.28	$8.00	$437.00	$468.00
$457.50	$440.00	Oct 2	$4.53	$2.76	$7.29	$432.71	$464.79
$457.50	$442.50	Oct 2	$4.53	$3.45	$7.98	$434.52	$465.48
$457.50	$445.00	Oct 2	$4.53	$4.28	$8.81	$436.19	$466.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 393 found (best R:R 0.16, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
375/378	498/500	Sep 25	$0.34	$2.16	96%	0.16	$377.16	$497.84
390/392	498/500	Sep 25	$0.34	$2.16	96%	0.16	$392.16	$497.84
415/418	498/500	Sep 25	$0.34	$2.16	95%	0.16	$417.16	$497.84
395/398	498/500	Sep 25	$0.31	$2.19	96%	0.14	$397.19	$497.81
400/402	498/500	Sep 25	$0.31	$2.19	96%	0.14	$402.19	$497.81
385/388	498/500	Sep 25	$0.29	$2.21	97%	0.13	$387.21	$497.79
415/420	490/495	Nov 6	$2.68	$2.32	50%	1.16	$417.32	$492.68
415/420	475/480	Nov 6	$3.13	$1.87	41%	1.67	$416.87	$478.13
430/432	498/500	Sep 25	$0.34	$2.16	94%	0.16	$432.16	$497.84
375/378	515/520	Sep 25	$0.34	$4.66	97%	0.07	$377.16	$515.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 1.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$452.50	$455.00	Sep 25	$0.93	$1.57	79%	1.69
$450.00	$455.00	$460.00	Oct 30	$0.09	$4.91	8%	54.56
$452.50	$455.00	$457.50	Sep 25	$0.16	$2.34	20%	14.62
$447.50	$450.00	$452.50	Sep 25	$1.34	$1.16	75%	0.87
$475.00	$480.00	$485.00	Oct 23	$0.12	$4.88	7%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$452.50	$455.00	Sep 25	$0.90	$1.60	78%	1.78
$440.00	$445.00	$450.00	Oct 23	$0.05	$4.95	10%	99.00
$447.50	$450.00	$452.50	Sep 25	$1.29	$1.21	75%	0.94
$452.50	$455.00	$457.50	Sep 25	$0.16	$2.34	22%	14.62
$445.00	$447.50	$450.00	Sep 25	$0.11	$2.39	17%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 233 found (best net $-1.36, 209 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$447.50	1:2	Sep 25	-$1.36	$1.14
$510.00	$520.00	1:2	Oct 16	-$0.39	$9.61
$520.00	$530.00	1:2	Oct 23	-$0.38	$9.62
$520.00	$530.00	1:2	Oct 16	-$0.24	$9.76
$530.00	$540.00	1:2	Oct 16	-$0.17	$9.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$457.50	$455.00	1:2	Sep 25	-$1.42	$1.08
$480.00	$467.50	1:2	Oct 9	-$9.46	$3.04
$450.00	$435.00	1:2	Nov 6	-$5.60	$9.40
$367.50	$365.00	1:2	Oct 2	$0.00	$2.50
$445.00	$442.50	1:2	Sep 25	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 4.17%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Nov 6	$18.80	0.49	0.9%	4.17%	5.03%	4	1
$460.00	Nov 6	$16.20	0.46	2.0%	3.59%	5.56%	4	4
$465.00	Nov 6	$14.35	0.42	3.1%	3.18%	6.26%	2	--
$470.00	Nov 6	$12.75	0.38	4.2%	2.83%	7.01%	51	23
$475.00	Nov 6	$11.25	0.35	5.3%	2.49%	7.78%	110	3
$480.00	Nov 6	$9.70	0.32	6.4%	2.15%	8.55%	4	3
$455.00	Oct 30	$17.00	0.49	0.9%	3.77%	4.63%	93	163
$460.00	Oct 30	$14.80	0.45	2.0%	3.28%	5.25%	84	164
$465.00	Oct 30	$12.75	0.41	3.1%	2.83%	5.90%	23	87
$470.00	Oct 30	$10.80	0.37	4.2%	2.39%	6.58%	108	217

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 45,016

Total Puts 39,886

Put/Call Ratio 0.89

Net Difference 5,130

Prior's Put/Call Breakdown

Total Calls 55,257

Total Puts 39,668

Put/Call Ratio 0.72

Net Difference 15,589

Prior 7-Day Put/Call Summary

Total Calls 536,667

Total Puts 373,369

Average Put/Call Ratio 0.85

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