TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$456.19 -0.16%

$457.33 (+0.25%)🌙

as of 09/30 11:35 PM

(9/30 15:06) ◀

Wednesday, September 30, 2026 (11:35pm)

▶

◀ 9/30 23:35

Option Volume

Detail

ℹ

Current (09/30) 95,235

Calls: 57,603 (60%)

Puts: 37,632 (40%)

Prior (09/29) 108,958

Calls: 58,733 (54%)

Puts: 50,225 (46%)

Current vs Prior -12.59%

Calls: -1.92% (Calls)

Puts: -25.07% (Puts)

Prior 7-Day Total 829,166

Calls: 436,303 (53%)

Puts: 392,863 (47%)

Prior 7-Day Average 118,452

Calls: 62,329 (53%)

Puts: 56,123 (47%)

Current vs Prior 7-Day Avg -19.60%

Calls: -7.58%

Puts: -32.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $178.14M

Calls: $133.59M (75%)

Puts: $44.55M (25%)

Prior (09/29) $199.44M

Calls: $139.59M (70%)

Puts: $59.85M (30%)

Current vs Prior -10.68%

Calls: -4.30%

Puts: -25.55%

Prior 7-Day Total $999.37M

Calls: $688.72M (69%)

Puts: $310.64M (31%)

Prior 7-Day Average $142.77M

Calls: $98.39M (69%)

Puts: $44.38M (31%)

Current vs Prior 7-Day Avg +24.78%

Calls: +35.77%

Puts: +0.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.65

Prior (09/29) 0.86

Current vs Prior -23.60%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -27.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 1,253,417

Calls: 664,153 (53%)

Puts: 589,264 (47%)

Prior (09/29) 1,760,377

Calls: 855,967 (49%)

Puts: 904,410 (51%)

Current vs Prior -28.80%

Prior 7-Day Total 12,133,129

Calls: 5,800,181 (48%)

Puts: 6,332,948 (52%)

Prior 7-Day Average 1,733,304

Calls: 828,597 (48%)

Puts: 904,706 (52%)

Current vs Prior 7-Day Avg -27.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.42% | 4.25%6.35% | 11.35%

Prior 2.73% | 4.32%6.40% | 11.59%

Current vs Prior -11.23% | -1.76%-0.76% | -2.14%

Prior 7-Day Avg 2.64% | 4.38%5.18% | 10.81%

Current vs 7-Day Avg -8.33% | -3.03%+22.57% | +4.94%

Prior 7-Day Eod 2.73% | 4.32%6.40% | 11.59%

Current vs 7-Day Eod -11.23% | -1.76%-0.76% | -2.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.71% | 4.12%

Calls: 3.31% | 2.42%

Puts: 4.12% | 5.81%

Prior 3.60% | 1.99%

Calls: 3.15% | 1.43%

Puts: 4.05% | 2.55%

Current vs Prior +3.06% | +107.04%

Prior 7-Day Avg 10.97% | 3.32%

Calls: 6.49% | 2.63%

Puts: 15.45% | 4.02%

Current vs 7-Day Avg -66.18% | +24.04%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($133.59M). Bullish P/C ratio of 0.65. P/C ratio dropping 24% - sentiment shifting bullish. Declining open interest (down 29%) indicates positions being closed.

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 BULLISH

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 163 of results (avg 6.7%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	86.70	89.20	$87.95	2.8%	5	0.98	565
$460.00	Nov 6	18.55	19.10	$18.83	2.9%	12.5K	0.49	22
$365.00	Oct 9	90.85	93.60	$92.23	3.0%	1	1.00	--
$370.00	Oct 2	85.60	88.20	$86.90	3.0%	1	0.98	--
$375.00	Oct 23	82.20	84.70	$83.45	3.0%	5	0.97	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 6	32.60	33.40	$33.00	2.4%	1	0.65	1
$455.00	Nov 6	17.70	18.30	$18.00	3.3%	53	0.47	16
$475.00	Oct 16	24.50	25.40	$24.95	3.6%	61	0.68	58
$462.50	Oct 16	16.40	17.15	$16.77	4.5%	96	0.55	70
$435.00	Nov 6	9.55	10.00	$9.78	4.6%	26	0.30	30

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.59, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 2	0.19	0.22	$0.21	14.3%	158	0.04	1.6K
$490.00	Oct 2	0.05	0.06	$0.06	16.7%	112	0.01	1.6K
$475.00	Oct 2	0.41	0.49	$0.45	17.8%	294	0.08	1.0K
$472.50	Oct 2	0.61	0.70	$0.66	13.6%	649	0.11	2.2K
$470.00	Oct 2	0.88	0.97	$0.93	9.7%	1.4K	0.14	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 2	0.33	0.39	$0.36	16.7%	337	0.06	1.6K
$437.50	Oct 2	0.46	0.51	$0.49	10.2%	191	0.08	930
$440.00	Oct 2	0.63	0.69	$0.66	9.1%	385	0.10	2.2K
$442.50	Oct 2	0.86	0.97	$0.92	12.0%	131	0.14	663
$410.00	Oct 9	0.35	0.41	$0.38	15.8%	35	0.03	794

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 2	65.75	68.25	$67.00	3.7%	2	1.00	50
$365.00	Oct 9	90.85	93.60	$92.23	3.0%	1	1.00	--
$400.00	Oct 2	55.60	58.40	$57.00	4.9%	54	0.99	205
$410.00	Oct 2	45.60	48.45	$47.03	6.1%	72	0.99	159
$417.50	Oct 2	38.20	40.80	$39.50	6.6%	11	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 2	37.00	39.70	$38.35	7.0%	1	1.00	--
$472.50	Oct 2	15.65	18.25	$16.95	15.3%	1	0.90	--
$500.00	Oct 16	43.30	47.25	$45.28	8.7%	1	0.86	--
$470.00	Oct 2	13.60	15.50	$14.55	13.1%	111	0.86	178
$467.50	Oct 2	11.20	13.35	$12.27	17.5%	112	0.81	12

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 62.1K, top 12.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 6	18.55	19.10	$18.83	2.9%	12.5K	0.49	22
$460.00	Oct 2	3.15	3.40	$3.28	7.6%	1.5K	0.39	3.4K
$470.00	Oct 2	0.88	0.97	$0.93	9.7%	1.4K	0.14	2.4K
$480.00	Oct 9	2.00	2.15	$2.08	7.2%	1.2K	0.17	1.4K
$465.00	Oct 2	1.71	1.87	$1.79	8.9%	879	0.25	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 2	0.17	0.38	$0.28	75.0%	1.3K	0.04	2.0K
$390.00	Oct 16	0.66	0.74	$0.70	11.4%	1.1K	0.04	5.9K
$420.00	Oct 16	2.48	2.69	$2.59	8.1%	932	0.14	15.3K
$410.00	Oct 16	1.40	1.65	$1.53	16.3%	733	0.09	2.7K
$400.00	Oct 16	0.97	1.10	$1.04	12.5%	714	0.06	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 7.8%, max 17.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Oct 2	Nov 6	38.2%	32.5%	17.8%	79	663
$450.00	Oct 2	Nov 6	36.7%	32.1%	14.4%	477	1.4K
$455.00	Oct 2	Nov 6	36.6%	32.3%	13.1%	438	2.2K
$465.00	Oct 2	Nov 6	37.2%	35.2%	5.6%	925	1.1K
$452.50	Oct 2	Oct 16	36.5%	34.8%	4.8%	234	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Oct 2	Oct 30	38.2%	33.4%	14.4%	452	1.4K
$450.00	Oct 2	Nov 6	36.7%	32.1%	14.4%	933	1.0K
$455.00	Oct 2	Nov 6	36.6%	32.3%	13.1%	310	293
$480.00	Oct 16	Nov 6	37.5%	35.1%	6.8%	118	150
$465.00	Oct 2	Nov 6	37.2%	35.2%	5.6%	117	63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 10.63, avg 7.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$495.00	Oct 30	$0.43	$4.57	$0.43	26%	10.63	$490.43
$460.00	$465.00	Oct 30	$1.70	$3.30	$1.70	49%	1.94	$461.70
$447.50	$450.00	Oct 9	$1.03	$1.47	$1.03	67%	1.43	$448.53
$445.00	$447.50	Oct 16	$1.00	$1.50	$1.00	65%	1.50	$446.00
$450.00	$455.00	Oct 30	$2.23	$2.77	$2.23	58%	1.24	$452.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$475.00	Oct 16	$2.90	$2.10	$2.90	73%	0.72	$477.10
$457.50	$455.00	Oct 16	$0.60	$1.90	$0.60	50%	3.17	$456.90
$442.50	$440.00	Oct 16	$0.23	$2.27	$0.23	32%	9.87	$442.27
$455.00	$452.50	Oct 9	$0.55	$1.95	$0.55	45%	3.55	$454.45
$455.00	$450.00	Oct 23	$1.75	$3.25	$1.75	46%	1.86	$453.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 1.05, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$510.00	Nov 6	$1.55	$1.55	$3.45	80%	0.45	$506.55
$465.00	$470.00	Oct 30	$2.48	$2.48	$2.52	55%	0.98	$467.48
$495.00	$500.00	Oct 30	$1.30	$1.30	$3.70	77%	0.35	$496.30
$515.00	$520.00	Oct 23	$0.62	$0.62	$4.38	89%	0.14	$515.62
$485.00	$490.00	Oct 23	$1.38	$1.38	$3.62	73%	0.38	$486.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$440.00	Oct 30	$2.56	$2.56	$2.44	63%	1.05	$442.44
$445.00	$442.50	Oct 16	$1.52	$1.52	$0.98	65%	1.55	$443.48
$455.00	$452.50	Oct 16	$1.78	$1.78	$0.72	53%	2.47	$453.22
$430.00	$427.50	Oct 16	$0.90	$0.90	$1.60	79%	0.56	$429.10
$450.00	$445.00	Oct 23	$2.35	$2.35	$2.65	59%	0.89	$447.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.05, cheapest $3.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Oct 2	Oct 9	$4.65	36.6%	30.6%
$457.50	Oct 2	Oct 9	$4.47	37.1%	31.2%
$462.50	Oct 2	Oct 9	$4.33	37.2%	32.2%
$460.00	Oct 2	Oct 9	$4.52	36.8%	32.1%
$452.50	Oct 2	Oct 9	$4.72	36.5%	32.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Oct 2	Oct 9	$3.52	36.6%	30.6%
$457.50	Oct 2	Oct 9	$3.67	37.1%	31.2%
$462.50	Oct 2	Oct 9	$3.20	37.2%	32.2%
$460.00	Oct 2	Oct 9	$3.42	36.8%	32.1%
$452.50	Oct 2	Oct 9	$4.03	36.5%	32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 2.14% of stock, avg 6.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$457.50	Oct 2	$4.35	$5.43	$9.78	$447.72	$467.28	2.14%
$455.00	Oct 2	$5.63	$4.18	$9.81	$445.19	$464.81	2.15%
$452.50	Oct 2	$7.03	$3.12	$10.15	$442.35	$462.65	2.22%
$460.00	Oct 2	$3.28	$6.93	$10.21	$449.79	$470.21	2.24%
$462.50	Oct 2	$2.47	$8.50	$10.97	$451.53	$473.47	2.40%
$450.00	Oct 2	$8.90	$2.29	$11.19	$438.81	$461.19	2.45%
$465.00	Oct 2	$1.79	$10.23	$12.02	$452.98	$477.02	2.63%
$447.50	Oct 2	$10.70	$1.69	$12.39	$435.11	$459.89	2.72%
$467.50	Oct 2	$1.30	$12.27	$13.57	$453.93	$481.07	2.97%
$445.00	Oct 2	$12.65	$1.23	$13.88	$431.12	$458.88	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.55% of stock, avg 4.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$467.50	$445.00	Oct 2	$1.30	$1.23	$2.53	$442.47	$470.03
$467.50	$447.50	Oct 2	$1.30	$1.69	$2.99	$444.51	$470.49
$465.00	$445.00	Oct 2	$1.79	$1.23	$3.02	$441.98	$468.02
$465.00	$447.50	Oct 2	$1.79	$1.69	$3.48	$444.02	$468.48
$467.50	$450.00	Oct 2	$1.30	$2.29	$3.59	$446.41	$471.09
$465.00	$450.00	Oct 2	$1.79	$2.29	$4.08	$445.92	$469.08
$462.50	$445.00	Oct 2	$2.47	$1.23	$3.70	$441.30	$466.20
$462.50	$447.50	Oct 2	$2.47	$1.69	$4.16	$443.34	$466.66
$462.50	$450.00	Oct 2	$2.47	$2.29	$4.76	$445.24	$467.26
$467.50	$452.50	Oct 2	$1.30	$3.12	$4.42	$448.08	$471.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 346 found (best R:R 0.65, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
385/390	505/510	Nov 6	$1.97	$3.03	72%	0.65	$388.03	$506.97
375/380	505/510	Nov 6	$1.82	$3.18	74%	0.57	$378.18	$506.82
410/415	505/510	Nov 6	$2.40	$2.60	62%	0.92	$412.60	$507.40
415/420	505/510	Nov 6	$2.52	$2.48	59%	1.02	$417.48	$507.52
390/395	505/510	Nov 6	$1.95	$3.05	70%	0.64	$393.05	$506.95
370/375	505/510	Nov 6	$1.70	$3.30	75%	0.52	$373.30	$506.70
380/385	505/510	Nov 6	$1.80	$3.20	73%	0.56	$383.20	$506.80
395/400	505/510	Nov 6	$2.02	$2.98	69%	0.68	$397.98	$507.02
400/405	505/510	Nov 6	$2.09	$2.91	67%	0.72	$402.91	$507.09
405/410	505/510	Nov 6	$2.18	$2.82	65%	0.77	$407.82	$507.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 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 30	$0.07	$4.93	8%	70.43
$480.00	$485.00	$490.00	Oct 30	$0.06	$4.94	7%	82.33
$520.00	$530.00	$540.00	Oct 30	$0.19	$9.81	6%	51.63
$452.50	$455.00	$457.50	Oct 2	$0.12	$2.38	16%	19.83
$450.00	$455.00	$460.00	Oct 23	$0.17	$4.83	10%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$445.00	$450.00	$455.00	Oct 30	$0.10	$4.90	9%	49.00
$457.50	$460.00	$462.50	Oct 2	$0.07	$2.43	15%	34.71
$435.00	$440.00	$445.00	Oct 23	$0.12	$4.88	9%	40.67
$430.00	$435.00	$440.00	Oct 23	$0.13	$4.87	9%	37.46
$440.00	$442.50	$445.00	Oct 2	$0.05	$2.45	8%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-22.97, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$400.00	1:2	Oct 9	-$22.97	$12.03
$510.00	$520.00	1:2	Oct 16	-$0.38	$9.62
$530.00	$540.00	1:2	Oct 16	-$0.19	$9.81
$520.00	$530.00	1:2	Oct 16	-$0.34	$9.66
$500.00	$505.00	1:2	Oct 9	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$470.00	1:2	Oct 23	-$7.55	$12.45
$500.00	$480.00	1:2	Oct 16	-$10.42	$9.58
$390.00	$385.00	1:2	Oct 9	-$0.02	$4.98
$392.50	$390.00	1:2	Oct 2	$0.00	$2.50
$397.50	$395.00	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. 84 found (best yield 4.07%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Nov 6	$18.55	0.49	0.8%	4.07%	4.90%	12.5K	22
$465.00	Nov 6	$16.25	0.46	1.9%	3.56%	5.49%	46	24
$470.00	Nov 6	$14.25	0.42	3.0%	3.12%	6.15%	576	85
$475.00	Nov 6	$12.45	0.38	4.1%	2.73%	6.85%	24	100
$480.00	Nov 6	$10.85	0.35	5.2%	2.38%	7.60%	204	18
$485.00	Nov 6	$9.45	0.31	6.3%	2.07%	8.39%	37	14
$460.00	Oct 30	$16.25	0.49	0.8%	3.56%	4.40%	131	204
$465.00	Oct 30	$14.10	0.45	1.9%	3.09%	5.02%	137	157
$470.00	Oct 30	$12.20	0.41	3.0%	2.67%	5.70%	189	440
$490.00	Nov 6	$8.10	0.28	7.4%	1.78%	9.19%	31	10

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 57,603

Total Puts 37,632

Put/Call Ratio 0.65

Net Difference 19,971

Prior's Put/Call Breakdown

Total Calls 58,733

Total Puts 50,225

Put/Call Ratio 0.86

Net Difference 8,508

Prior 7-Day Put/Call Summary

Total Calls 436,303

Total Puts 392,863

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