TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$456.94 +0.90%

$457.00 (+0.01%)🌙

as of 09/29 06:04 PM

(9/29 15:06) ◀

Tuesday, September 29, 2026 (6:04pm)

▶ (9/30 15:06)

◀ 9/29 18:04 ▶

Option Volume

Detail

ℹ

Current (09/29) 108,958

Calls: 58,733 (54%)

Puts: 50,225 (46%)

Prior (09/28) 115,775

Calls: 55,224 (48%)

Puts: 60,551 (52%)

Current vs Prior -5.89%

Calls: +6.35% (Calls)

Puts: -17.05% (Puts)

Prior 7-Day Total 803,141

Calls: 422,626 (53%)

Puts: 380,515 (47%)

Prior 7-Day Average 114,734

Calls: 60,375 (53%)

Puts: 54,359 (47%)

Current vs Prior 7-Day Avg -5.03%

Calls: -2.72%

Puts: -7.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $199.44M

Calls: $139.59M (70%)

Puts: $59.85M (30%)

Prior (09/28) $151.00M

Calls: $99.27M (66%)

Puts: $51.74M (34%)

Current vs Prior +32.08%

Calls: +40.63%

Puts: +15.68%

Prior 7-Day Total $911.35M

Calls: $632.91M (69%)

Puts: $278.44M (31%)

Prior 7-Day Average $130.19M

Calls: $90.42M (69%)

Puts: $39.78M (31%)

Current vs Prior 7-Day Avg +53.19%

Calls: +54.39%

Puts: +50.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.86

Prior (09/28) 1.10

Current vs Prior -22.01%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -5.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 1,760,377

Calls: 855,967 (49%)

Puts: 904,410 (51%)

Prior (09/28) 1,239,538

Calls: 610,394 (49%)

Puts: 629,144 (51%)

Current vs Prior +42.02%

Prior 7-Day Total 12,317,024

Calls: 5,828,826 (47%)

Puts: 6,488,198 (53%)

Prior 7-Day Average 1,759,574

Calls: 832,689 (47%)

Puts: 926,885 (53%)

Current vs Prior 7-Day Avg +0.05%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.73% | 4.32%6.40% | 11.59%

Prior 3.08% | 4.78%6.72% | 11.52%

Current vs Prior -11.21% | -9.46%-4.73% | +0.67%

Prior 7-Day Avg 2.61% | 4.37%4.62% | 10.43%

Current vs 7-Day Avg +4.84% | -1.01%+38.59% | +11.15%

Prior 7-Day Eod 3.08% | 4.78%6.72% | 11.52%

Current vs 7-Day Eod -11.21% | -9.46%-4.73% | +0.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.60% | 1.99%

Calls: 3.15% | 1.43%

Puts: 4.05% | 2.55%

Prior 4.63% | 5.05%

Calls: 2.72% | 3.62%

Puts: 6.54% | 6.49%

Current vs Prior -22.25% | -60.59%

Prior 7-Day Avg 10.82% | 3.28%

Calls: 6.40% | 2.66%

Puts: 15.24% | 3.90%

Current vs 7-Day Avg -66.73% | -39.25%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($139.59M). Dollar volume significantly above 7-day average (53% higher). P/C ratio dropping 22% - sentiment shifting bullish. Rising open interest (up 42%) indicates new positions being established.

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 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 239 of results (avg 6.0%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 2	71.55	73.20	$72.38	2.3%	7	1.00	32
$370.00	Oct 16	87.45	89.70	$88.58	2.5%	15	0.98	573
$380.00	Oct 16	77.80	79.95	$78.88	2.7%	1	0.97	724
$390.00	Oct 16	68.20	70.15	$69.18	2.8%	--	0.96	1.3K
$450.00	Oct 23	20.25	20.85	$20.55	2.9%	235	0.59	414

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 23	14.30	14.65	$14.48	2.4%	57	0.46	190
$420.00	Nov 6	5.85	6.00	$5.93	2.5%	4	0.20	71
$470.00	Oct 16	20.75	21.50	$21.13	3.5%	25	0.62	70
$467.50	Oct 16	19.20	19.90	$19.55	3.6%	31	0.59	40
$475.00	Oct 30	27.30	28.30	$27.80	3.6%	63	0.63	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.62, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$482.50	Oct 2	0.31	0.37	$0.34	17.6%	122	0.05	185
$480.00	Oct 2	0.44	0.50	$0.47	12.8%	531	0.07	1.3K
$477.50	Oct 2	0.60	0.65	$0.63	7.9%	203	0.09	426
$475.00	Oct 2	0.83	0.89	$0.86	7.0%	394	0.12	883
$500.00	Oct 9	0.53	0.64	$0.59	18.6%	170	0.06	798

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 2	0.23	0.28	$0.26	19.2%	705	0.04	1.8K
$435.00	Oct 2	0.42	0.48	$0.45	13.3%	523	0.07	1.5K
$437.50	Oct 2	0.57	0.64	$0.61	11.5%	117	0.09	967
$440.00	Oct 2	0.78	0.86	$0.82	9.8%	1.3K	0.11	1.9K
$415.00	Oct 9	0.53	0.58	$0.55	9.1%	70	0.05	392

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Oct 2	73.60	76.65	$75.13	4.1%	6	1.00	--
$380.00	Oct 2	76.50	79.00	$77.75	3.2%	9	1.00	53
$385.00	Oct 2	71.55	73.20	$72.38	2.3%	7	1.00	32
$390.00	Oct 2	66.55	69.15	$67.85	3.8%	14	1.00	51
$400.00	Oct 2	56.55	59.05	$57.80	4.3%	7	1.00	212

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 2	31.10	34.10	$32.60	9.2%	--	1.00	10
$520.00	Oct 9	61.10	64.05	$62.58	4.7%	3	1.00	--
$500.00	Oct 9	41.30	44.50	$42.90	7.5%	--	0.96	125
$485.00	Oct 2	26.20	29.10	$27.65	10.5%	--	0.96	10
$480.00	Oct 2	21.35	23.90	$22.63	11.3%	4	0.93	16

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 55.7K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 2	4.20	4.55	$4.38	8.0%	2.1K	0.43	3.3K
$457.50	Oct 2	5.35	5.70	$5.53	6.3%	1.2K	0.50	567
$450.00	Oct 2	9.80	10.15	$9.98	3.5%	1.1K	0.70	1.5K
$465.00	Oct 2	2.59	2.72	$2.66	4.9%	960	0.30	884
$490.00	Oct 2	0.10	0.14	$0.12	33.3%	847	0.02	844

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 16	0.70	0.82	$0.76	15.8%	1.7K	0.04	5.5K
$430.00	Oct 16	4.10	4.40	$4.25	7.1%	1.4K	0.20	5.2K
$440.00	Oct 2	0.78	0.86	$0.82	9.8%	1.3K	0.11	1.9K
$450.00	Oct 2	2.61	2.74	$2.68	4.9%	809	0.30	712
$400.00	Oct 9	0.24	0.27	$0.26	11.5%	790	0.02	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 4.9%, max 9.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$472.50	Oct 2	Oct 9	35.5%	32.4%	9.7%	581	2.1K
$450.00	Oct 2	Nov 6	34.3%	31.7%	8.2%	1.2K	1.6K
$455.00	Oct 2	Nov 6	34.1%	32.0%	6.6%	705	2.3K
$445.00	Oct 2	Nov 6	34.9%	32.8%	6.3%	211	555
$457.50	Oct 2	Oct 16	34.8%	34.4%	1.1%	1.3K	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Oct 2	Nov 6	34.3%	31.7%	8.2%	822	734
$455.00	Oct 2	Nov 6	34.1%	32.0%	6.6%	373	204
$445.00	Oct 2	Nov 6	34.9%	32.8%	6.3%	406	1.2K
$465.00	Oct 2	Oct 30	34.8%	34.1%	2.2%	100	85
$470.00	Oct 2	Oct 30	35.3%	34.6%	2.0%	82	238

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 1.30, avg 6.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$445.00	Nov 6	$2.17	$2.83	$2.17	66%	1.30	$442.17
$470.00	$475.00	Oct 23	$0.82	$4.18	$0.82	40%	5.10	$470.82
$520.00	$530.00	Nov 6	$0.35	$9.65	$0.35	14%	27.57	$520.35
$505.00	$510.00	Oct 30	$0.12	$4.88	$0.12	17%	40.67	$505.12
$470.00	$475.00	Nov 6	$1.43	$3.57	$1.43	42%	2.50	$471.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$457.50	$455.00	Oct 16	$0.45	$2.05	$0.45	49%	4.56	$457.05
$445.00	$440.00	Oct 23	$1.10	$3.90	$1.10	36%	3.55	$443.90
$475.00	$472.50	Oct 9	$1.36	$1.14	$1.36	76%	0.84	$473.64
$455.00	$450.00	Oct 30	$1.70	$3.30	$1.70	46%	1.94	$453.30
$450.00	$445.00	Nov 6	$1.55	$3.45	$1.55	42%	2.23	$448.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 1.34, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$520.00	Nov 6	$1.25	$1.25	$3.75	82%	0.33	$516.25
$530.00	$540.00	Nov 6	$1.36	$1.36	$8.64	87%	0.16	$531.36
$500.00	$505.00	Oct 30	$1.33	$1.33	$3.67	79%	0.36	$501.33
$515.00	$520.00	Oct 23	$0.83	$0.83	$4.17	89%	0.20	$515.83
$460.00	$465.00	Oct 30	$2.78	$2.78	$2.22	50%	1.25	$462.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$447.50	$445.00	Oct 16	$1.43	$1.43	$1.07	62%	1.34	$446.07
$435.00	$430.00	Oct 30	$1.81	$1.81	$3.19	71%	0.57	$433.19
$455.00	$452.50	Oct 16	$1.57	$1.57	$0.93	54%	1.69	$453.43
$430.00	$425.00	Oct 23	$1.42	$1.42	$3.58	77%	0.40	$428.58
$427.50	$425.00	Oct 16	$0.84	$0.84	$1.66	81%	0.51	$426.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.61, cheapest $3.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Oct 2	Oct 9	$4.07	34.8%	29.6%
$462.50	Oct 2	Oct 9	$3.58	34.8%	30.3%
$455.00	Oct 2	Oct 9	$4.18	34.1%	30.3%
$452.50	Oct 2	Oct 9	$4.08	33.9%	30.8%
$460.00	Oct 2	Oct 9	$4.07	34.6%	31.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Oct 2	Oct 9	$3.10	34.8%	29.6%
$462.50	Oct 2	Oct 9	$3.00	34.8%	30.3%
$455.00	Oct 2	Oct 9	$3.22	34.1%	30.3%
$452.50	Oct 2	Oct 9	$3.33	33.9%	30.8%
$460.00	Oct 2	Oct 9	$3.48	34.6%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 2.45% of stock, avg 6.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$457.50	Oct 2	$5.53	$5.68	$11.21	$446.29	$468.71	2.45%
$455.00	Oct 2	$6.80	$4.53	$11.33	$443.67	$466.33	2.48%
$460.00	Oct 2	$4.38	$7.07	$11.45	$448.55	$471.45	2.51%
$452.50	Oct 2	$8.30	$3.47	$11.77	$440.73	$464.27	2.58%
$462.50	Oct 2	$3.45	$8.65	$12.10	$450.40	$474.60	2.65%
$450.00	Oct 2	$9.98	$2.68	$12.66	$437.34	$462.66	2.77%
$465.00	Oct 2	$2.66	$10.38	$13.04	$451.96	$478.04	2.85%
$447.50	Oct 2	$11.83	$2.02	$13.85	$433.65	$461.35	3.03%
$467.50	Oct 2	$2.03	$12.28	$14.31	$453.19	$481.81	3.13%
$445.00	Oct 2	$13.98	$1.50	$15.48	$429.52	$460.48	3.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.77% of stock, avg 4.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$467.50	$445.00	Oct 2	$2.03	$1.50	$3.53	$441.47	$471.03
$467.50	$447.50	Oct 2	$2.03	$2.02	$4.05	$443.45	$471.55
$465.00	$445.00	Oct 2	$2.66	$1.50	$4.16	$440.84	$469.16
$465.00	$447.50	Oct 2	$2.66	$2.02	$4.68	$442.82	$469.68
$467.50	$450.00	Oct 2	$2.03	$2.68	$4.71	$445.29	$472.21
$465.00	$450.00	Oct 2	$2.66	$2.68	$5.34	$444.66	$470.34
$462.50	$445.00	Oct 2	$3.45	$1.50	$4.95	$440.05	$467.45
$467.50	$452.50	Oct 2	$2.03	$3.47	$5.50	$447.00	$473.00
$462.50	$447.50	Oct 2	$3.45	$2.02	$5.47	$442.03	$467.97
$465.00	$452.50	Oct 2	$2.66	$3.47	$6.13	$446.37	$471.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 333 found (best R:R 0.66, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
385/390	500/505	Oct 30	$1.98	$3.02	72%	0.66	$388.02	$501.98
420/425	500/505	Oct 30	$2.53	$2.47	57%	1.02	$422.47	$502.53
375/380	500/505	Oct 30	$1.58	$3.42	75%	0.46	$378.42	$501.58
415/420	500/505	Oct 30	$2.28	$2.72	61%	0.84	$417.72	$502.28
422/425	480/482	Oct 9	$1.01	$1.49	72%	0.68	$423.99	$481.01
422/425	472/475	Oct 9	$1.23	$1.27	62%	0.97	$423.77	$473.73
380/385	500/505	Oct 30	$1.58	$3.42	74%	0.46	$383.42	$501.58
395/400	500/505	Oct 30	$1.74	$3.26	70%	0.53	$398.26	$501.74
400/405	500/505	Oct 30	$1.83	$3.17	68%	0.58	$403.17	$501.83
410/415	500/505	Oct 30	$2.05	$2.95	64%	0.69	$412.95	$502.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 194 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$475.00	$480.00	Oct 16	$0.07	$4.93	9%	70.43
$450.00	$455.00	$460.00	Oct 23	$0.11	$4.89	10%	44.45
$475.00	$480.00	$485.00	Oct 30	$0.10	$4.90	8%	49.00
$455.00	$460.00	$465.00	Oct 23	$0.17	$4.83	10%	28.41
$455.00	$457.50	$460.00	Oct 2	$0.12	$2.38	14%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Oct 16	$0.45	$9.55	11%	21.22
$452.50	$455.00	$457.50	Oct 2	$0.09	$2.41	14%	26.78
$445.00	$450.00	$455.00	Oct 23	$0.19	$4.81	10%	25.32
$450.00	$452.50	$455.00	Oct 9	$0.05	$2.45	8%	49.00
$395.00	$400.00	$405.00	Nov 6	$0.05	$4.95	4%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-20.61, 171 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$425.00	1:2	Nov 6	-$20.61	$4.39
$510.00	$520.00	1:2	Oct 16	-$0.14	$9.86
$530.00	$540.00	1:2	Nov 6	-$0.65	$9.35
$505.00	$510.00	1:2	Oct 9	-$0.01	$4.99
$500.00	$505.00	1:2	Oct 9	-$0.19	$4.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$480.00	1:2	Oct 23	-$14.68	$5.32
$422.50	$420.00	1:2	Oct 2	$0.00	$2.50
$390.00	$385.00	1:2	Oct 9	-$0.03	$4.97
$400.00	$397.50	1:2	Oct 9	-$0.02	$2.48
$387.50	$385.00	1:2	Oct 2	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 2.91%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Nov 6	$13.30	0.39	4.0%	2.91%	6.86%	13	100
$460.00	Nov 6	$18.60	0.50	0.7%	4.07%	4.74%	14	8
$465.00	Nov 6	$16.35	0.46	1.8%	3.58%	5.34%	12	12
$480.00	Nov 6	$11.60	0.36	5.0%	2.54%	7.59%	3	15
$470.00	Nov 6	$14.25	0.42	2.9%	3.12%	5.98%	14	76
$485.00	Nov 6	$10.10	0.32	6.1%	2.21%	8.35%	6	10
$460.00	Oct 30	$17.25	0.50	0.7%	3.78%	4.44%	75	188
$490.00	Nov 6	$8.80	0.29	7.2%	1.93%	9.16%	3	8
$470.00	Oct 30	$12.65	0.42	2.9%	2.77%	5.63%	225	266
$475.00	Oct 30	$11.05	0.38	4.0%	2.42%	6.37%	107	279

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 58,733

Total Puts 50,225

Put/Call Ratio 0.86

Net Difference 8,508

Prior's Put/Call Breakdown

Total Calls 55,224

Total Puts 60,551

Put/Call Ratio 1.10

Net Difference -5,327

Prior 7-Day Put/Call Summary

Total Calls 422,626

Total Puts 380,515

Average Put/Call Ratio 0.90

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