TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$450.61 -0.12%

$451.01 (+0.09%)🌙

as of 09/25 06:04 PM

(9/25 15:19) ◀

Friday, September 25, 2026 (6:04pm)

▶ (9/28 15:06)

◀ 9/25 18:04 ▶

Option Volume

Detail

ℹ

Current (09/25) 105,215

Calls: 58,369 (55%)

Puts: 46,846 (45%)

Prior (09/24) 94,925

Calls: 55,257 (58%)

Puts: 39,668 (42%)

Current vs Prior +10.84%

Calls: +5.63% (Calls)

Puts: +18.10% (Puts)

Prior 7-Day Total 891,646

Calls: 536,472 (60%)

Puts: 355,174 (40%)

Prior 7-Day Average 127,378

Calls: 76,638 (60%)

Puts: 50,739 (40%)

Current vs Prior 7-Day Avg -17.40%

Calls: -23.84%

Puts: -7.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $96.35M

Calls: $70.14M (73%)

Puts: $26.20M (27%)

Prior (09/24) $119.22M

Calls: $78.72M (66%)

Puts: $40.50M (34%)

Current vs Prior -19.18%

Calls: -10.89%

Puts: -35.30%

Prior 7-Day Total $2.06B

Calls: $1.81B (88%)

Puts: $253.66M (12%)

Prior 7-Day Average $294.47M

Calls: $258.24M (88%)

Puts: $36.24M (12%)

Current vs Prior 7-Day Avg -67.28%

Calls: -72.84%

Puts: -27.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.80

Prior (09/24) 0.72

Current vs Prior +11.80%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +1.45%

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 13,013,103

Calls: 6,111,803 (47%)

Puts: 6,901,300 (53%)

Prior 7-Day Average 1,859,014

Calls: 873,114 (47%)

Puts: 985,900 (53%)

Current vs Prior 7-Day Avg -4.85%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.70% | 3.36%6.45% | 11.59%

Prior 1.47% | 3.82%7.02% | 11.90%

Current vs Prior +128.44% | +23.48%-8.10% | -2.62%

Prior 7-Day Avg 2.44% | 4.23%3.66% | 9.81%

Current vs 7-Day Avg +38.03% | +11.36%+76.04% | +18.06%

Prior 7-Day Eod 0.64% | 3.40%7.02% | 11.90%

Current vs 7-Day Eod +428.48% | +38.51%-8.10% | -2.62%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.65% | 3.95%

Calls: 3.70% | 3.85%

Puts: 13.61% | 4.05%

Prior 6.55% | 2.08%

Calls: 8.79% | 2.29%

Puts: 4.32% | 1.87%

Current vs Prior +32.06% | +89.90%

Prior 7-Day Avg 10.29% | 2.88%

Calls: 6.82% | 2.13%

Puts: 14.85% | 3.07%

Current vs 7-Day Avg -15.95% | +36.95%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($70.14M).

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 BULLISH

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 174 of results (avg 6.7%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	81.25	83.55	$82.40	2.8%	1	1.00	572
$410.00	Oct 16	43.45	44.75	$44.10	2.9%	7	0.88	2.0K
$380.00	Oct 16	71.60	73.75	$72.68	3.0%	4	0.94	729
$400.00	Oct 16	52.35	53.95	$53.15	3.0%	30	0.92	2.1K
$390.00	Oct 16	62.05	63.95	$63.00	3.0%	26	0.93	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 30	46.55	48.35	$47.45	3.8%	1	0.80	16
$520.00	Oct 23	68.20	71.00	$69.60	4.0%	--	0.93	10
$475.00	Oct 30	31.15	32.50	$31.83	4.2%	8	0.68	1
$440.00	Oct 16	8.80	9.20	$9.00	4.4%	222	0.36	5.2K
$395.00	Oct 30	2.12	2.22	$2.17	4.6%	32	0.09	238

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.65, cheapest $0.70)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 9	0.64	0.76	$0.70	17.1%	41	0.06	146
$540.00	Oct 23	0.55	0.66	$0.61	18.0%	35	0.04	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Oct 9	0.54	0.61	$0.57	12.3%	42	0.05	273
$400.00	Oct 9	0.42	0.48	$0.45	13.3%	94	0.04	1.4K
$407.50	Oct 9	0.61	0.70	$0.66	13.6%	58	0.05	44
$412.50	Oct 9	0.82	0.94	$0.88	13.6%	182	0.07	174
$395.00	Oct 9	0.34	0.40	$0.37	16.2%	51	0.03	873

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 9	75.30	78.40	$76.85	4.0%	--	1.00	11
$380.00	Oct 9	70.80	73.40	$72.10	3.6%	1	1.00	46
$390.00	Oct 9	60.45	63.50	$61.98	4.9%	1	1.00	25
$395.00	Oct 9	55.50	58.60	$57.05	5.4%	--	1.00	14
$370.00	Oct 16	81.25	83.55	$82.40	2.8%	1	1.00	572

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Sep 25	3.15	4.85	$4.00	42.5%	460	1.00	77
$457.50	Sep 25	5.00	7.40	$6.20	38.7%	27	1.00	72
$460.00	Sep 25	8.10	10.00	$9.05	21.0%	23	1.00	32
$462.50	Sep 25	10.55	12.35	$11.45	15.7%	13	1.00	18
$465.00	Sep 25	13.15	14.90	$14.03	12.5%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 76.2K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Sep 25	0.00	0.01	$0.01	100.0%	4.2K	0.01	2.6K
$450.00	Sep 25	0.85	1.59	$1.22	60.7%	2.8K	0.62	2.6K
$435.00	Sep 25	15.00	17.30	$16.15	14.2%	2.6K	1.00	2.8K
$452.50	Sep 25	0.08	0.34	$0.21	123.8%	2.0K	0.19	1.1K
$460.00	Sep 25	0.00	0.01	$0.01	100.0%	2.0K	0.01	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 2	2.38	2.80	$2.59	16.2%	2.6K	0.25	557
$447.50	Sep 25	0.04	0.18	$0.11	127.3%	2.4K	0.10	1.1K
$450.00	Sep 25	0.43	0.69	$0.56	46.4%	2.3K	0.38	848
$445.00	Sep 25	0.00	0.04	$0.02	200.0%	1.7K	0.02	1.0K
$450.00	Oct 2	5.20	6.40	$5.80	20.7%	1.1K	0.46	473

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 89.2%, max 104.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Sep 25	Nov 6	62.6%	30.6%	104.2%	2.8K	2.6K
$452.50	Sep 25	Oct 16	60.5%	34.7%	74.1%	2.1K	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Sep 25	Nov 6	62.6%	30.6%	104.2%	2.3K	848
$452.50	Sep 25	Oct 16	60.5%	34.7%	74.1%	882	327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 0.54, avg 7.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$425.00	Oct 16	$3.25	$1.75	$3.25	82%	0.54	$423.25
$480.00	$485.00	Oct 30	$0.56	$4.44	$0.56	29%	7.93	$480.56
$440.00	$445.00	Oct 23	$2.27	$2.73	$2.27	62%	1.20	$442.27
$417.50	$420.00	Oct 9	$1.63	$0.87	$1.63	90%	0.53	$419.13
$425.00	$440.00	Nov 6	$9.82	$5.18	$9.82	73%	0.53	$434.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$457.50	$455.00	Oct 2	$0.98	$1.52	$0.98	64%	1.55	$456.52
$462.50	$460.00	Oct 16	$0.95	$1.55	$0.95	61%	1.63	$461.55
$462.50	$460.00	Oct 9	$1.12	$1.38	$1.12	67%	1.23	$461.38
$460.00	$457.50	Oct 9	$1.10	$1.40	$1.10	63%	1.27	$458.90
$440.00	$437.50	Oct 9	$0.32	$2.18	$0.32	32%	6.81	$439.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 0.75, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$480.00	Oct 23	$1.83	$1.83	$3.17	69%	0.58	$476.83
$455.00	$460.00	Nov 6	$2.83	$2.83	$2.17	50%	1.30	$457.83
$460.00	$465.00	Oct 23	$2.37	$2.37	$2.63	57%	0.90	$462.37
$485.00	$490.00	Oct 30	$1.52	$1.52	$3.48	74%	0.44	$486.52
$460.00	$462.50	Oct 9	$1.17	$1.17	$1.33	63%	0.88	$461.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$430.00	Oct 30	$2.15	$2.15	$2.85	66%	0.75	$432.85
$440.00	$435.00	Oct 23	$2.27	$2.27	$2.73	62%	0.83	$437.73
$445.00	$440.00	Oct 30	$2.37	$2.37	$2.63	57%	0.90	$442.63
$450.00	$435.00	Nov 6	$6.25	$6.25	$8.75	53%	0.71	$443.75
$425.00	$420.00	Nov 6	$1.53	$1.53	$3.47	73%	0.44	$423.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.79, cheapest $5.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Sep 25	Oct 2	$6.33	62.6%	26.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Sep 25	Oct 2	$5.24	62.6%	26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 0.40% of stock, avg 6.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$450.00	Sep 25	$1.22	$0.56	$1.78	$448.22	$451.78	0.40%
$452.50	Sep 25	$0.21	$1.95	$2.16	$450.34	$454.66	0.48%
$447.50	Sep 25	$3.56	$0.11	$3.67	$443.83	$451.17	0.81%
$455.00	Sep 25	$0.01	$4.00	$4.01	$450.99	$459.01	0.89%
$445.00	Sep 25	$5.98	$0.02	$6.00	$439.00	$451.00	1.33%
$457.50	Sep 25	$0.01	$6.20	$6.21	$451.29	$463.71	1.38%
$442.50	Sep 25	$8.30	$0.02	$8.32	$434.18	$450.82	1.85%
$460.00	Sep 25	$0.01	$9.05	$9.06	$450.94	$469.06	2.01%
$440.00	Sep 25	$11.02	$0.01	$11.03	$428.97	$451.03	2.45%
$462.50	Sep 25	$0.01	$11.45	$11.46	$451.04	$473.96	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.07% of stock, avg 4.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$452.50	$447.50	Sep 25	$0.21	$0.11	$0.32	$447.18	$452.82
$452.50	$437.50	Sep 25	$0.21	$0.18	$0.39	$437.11	$452.89
$452.50	$450.00	Sep 25	$0.21	$0.56	$0.77	$449.23	$453.27
$462.50	$440.00	Oct 2	$2.78	$2.59	$5.37	$434.63	$467.87
$462.50	$442.50	Oct 2	$2.78	$3.05	$5.83	$436.67	$468.33
$460.00	$440.00	Oct 2	$3.43	$2.59	$6.02	$433.98	$466.02
$460.00	$442.50	Oct 2	$3.43	$3.05	$6.48	$436.02	$466.48
$462.50	$445.00	Oct 2	$2.78	$3.90	$6.68	$438.32	$469.18
$460.00	$445.00	Oct 2	$3.43	$3.90	$7.33	$437.67	$467.33
$457.50	$440.00	Oct 2	$4.10	$2.59	$6.69	$433.31	$464.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 0.23, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
375/378	498/500	Sep 25	$0.46	$2.04	96%	0.23	$377.04	$497.96
415/420	475/480	Oct 23	$2.89	$2.11	49%	1.37	$417.11	$477.89
375/378	482/485	Sep 25	$0.46	$2.04	95%	0.23	$377.04	$482.96
405/410	475/480	Oct 23	$2.52	$2.48	56%	1.02	$407.48	$477.52
380/382	498/500	Sep 25	$0.40	$2.10	95%	0.19	$382.10	$497.90
402/405	498/500	Sep 25	$0.40	$2.10	95%	0.19	$404.60	$497.90
375/378	505/510	Sep 25	$0.48	$4.52	96%	0.11	$377.02	$505.48
375/378	515/520	Sep 25	$0.46	$4.54	96%	0.10	$377.04	$515.46
380/382	482/485	Sep 25	$0.40	$2.10	94%	0.19	$382.10	$482.90
395/398	498/500	Sep 25	$0.37	$2.13	96%	0.17	$397.13	$497.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 213 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$445.00	$447.50	$450.00	Sep 25	$0.08	$2.42	36%	30.25
$450.00	$452.50	$455.00	Sep 25	$0.81	$1.69	62%	2.09
$470.00	$475.00	$480.00	Oct 16	$0.07	$4.93	9%	70.43
$465.00	$470.00	$475.00	Oct 23	$0.07	$4.93	8%	70.43
$520.00	$530.00	$540.00	Oct 23	$0.07	$9.93	4%	141.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$452.50	$455.00	Sep 25	$0.66	$1.84	62%	2.79
$447.50	$450.00	$452.50	Sep 25	$0.94	$1.56	72%	1.66
$450.00	$455.00	$460.00	Oct 23	$0.07	$4.93	9%	70.43
$445.00	$447.50	$450.00	Sep 25	$0.36	$2.14	36%	5.94
$420.00	$425.00	$430.00	Oct 30	$0.06	$4.94	7%	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. 234 found (best net $-1.14, 207 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$447.50	1:2	Sep 25	-$1.14	$1.36
$510.00	$520.00	1:2	Oct 16	-$0.20	$9.80
$530.00	$540.00	1:2	Oct 16	$0.00	$10.00
$530.00	$540.00	1:2	Oct 23	-$0.27	$9.73
$510.00	$515.00	1:2	Oct 9	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$457.50	$455.00	1:2	Sep 25	-$1.80	$0.70
$450.00	$435.00	1:2	Nov 6	-$5.33	$9.67
$480.00	$467.50	1:2	Oct 9	-$10.00	$2.50
$415.00	$412.50	1:2	Oct 2	$0.00	$2.50
$410.00	$407.50	1:2	Oct 2	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 3.97%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Nov 6	$17.90	0.50	1.0%	3.97%	4.95%	4	1
$460.00	Nov 6	$15.50	0.46	2.1%	3.44%	5.52%	4	4
$465.00	Nov 6	$13.55	0.42	3.2%	3.01%	6.20%	2	--
$470.00	Nov 6	$11.80	0.39	4.3%	2.62%	6.92%	51	23
$475.00	Nov 6	$10.40	0.35	5.4%	2.31%	7.72%	110	3
$480.00	Nov 6	$8.95	0.32	6.5%	1.99%	8.51%	4	3
$455.00	Oct 30	$16.10	0.48	1.0%	3.57%	4.55%	95	163
$465.00	Oct 30	$12.05	0.40	3.2%	2.67%	5.87%	38	87
$460.00	Oct 30	$13.45	0.44	2.1%	2.98%	5.07%	85	164
$490.00	Nov 6	$6.75	0.26	8.7%	1.50%	10.24%	5	1

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 58,369

Total Puts 46,846

Put/Call Ratio 0.80

Net Difference 11,523

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 536,472

Total Puts 355,174

Average Put/Call Ratio 0.79

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