TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$485.80 +2.75%

$485.96 (+0.03%)🌙

as of 10/05 06:04 PM

(10/5 10:35) ◀

Monday, October 5, 2026 (6:04pm)

▶ (10/6 18:03)

◀ 10/5 18:04 ▶

Option Volume

Detail

ℹ

Current (10/05) 197,568

Calls: 100,714 (51%)

Puts: 96,854 (49%)

Prior (10/02) 202,968

Calls: 122,662 (60%)

Puts: 80,306 (40%)

Current vs Prior -2.66%

Calls: -17.89% (Calls)

Puts: +20.61% (Puts)

Prior 7-Day Total 713,286

Calls: 400,116 (56%)

Puts: 313,170 (44%)

Prior 7-Day Average 118,881

Calls: 57,159 (56%)

Puts: 44,738 (44%)

Current vs Prior 7-Day Avg +66.19%

Calls: +76.20%

Puts: +116.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $348.48M

Calls: $251.30M (72%)

Puts: $97.18M (28%)

Prior (10/02) $219.76M

Calls: $180.10M (82%)

Puts: $39.66M (18%)

Current vs Prior +58.57%

Calls: +39.53%

Puts: +145.02%

Prior 7-Day Total $955.57M

Calls: $707.52M (74%)

Puts: $248.04M (26%)

Prior 7-Day Average $159.26M

Calls: $101.07M (74%)

Puts: $35.43M (26%)

Current vs Prior 7-Day Avg +118.81%

Calls: +148.62%

Puts: +174.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.96

Prior (10/02) 0.65

Current vs Prior +46.89%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +18.88%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05) 1,804,732

Calls: 892,605 (49%)

Puts: 912,127 (51%)

Prior (10/02) 1,850,630

Calls: 913,861 (49%)

Puts: 936,769 (51%)

Current vs Prior -2.48%

Prior 7-Day Total 9,699,603

Calls: 4,804,692 (50%)

Puts: 4,894,911 (50%)

Prior 7-Day Average 1,616,600

Calls: 800,782 (50%)

Puts: 815,818 (50%)

Current vs Prior 7-Day Avg +11.64%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.89% | 5.29%5.29% | 10.49%

Prior 3.32% | 5.94%5.94% | 10.62%

Current vs Prior -13.03% | -11.00%-11.00% | -1.25%

Prior 7-Day Avg 2.76% | 4.63%6.31% | 11.27%

Current vs 7-Day Avg +4.51% | +14.13%-16.27% | -6.93%

Prior 7-Day Eod 3.32% | 5.94%5.94% | 10.62%

Current vs 7-Day Eod -13.03% | -11.00%-11.00% | -1.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.50% | 1.35%

Calls: 2.05% | 1.50%

Puts: 2.94% | 1.20%

Prior 11.46% | 3.62%

Calls: 14.01% | 4.14%

Puts: 8.92% | 3.11%

Current vs Prior -78.18% | -62.71%

Prior 7-Day Avg 6.18% | 3.79%

Calls: 5.14% | 2.86%

Puts: 7.23% | 4.72%

Current vs 7-Day Avg -59.57% | -64.36%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($251.30M). Elevated premium activity with dollar volume up 59% vs prior. Dollar volume significantly above 7-day average (119% higher). P/C ratio rising 47% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

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 BULLISH

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 293 of results (avg 5.8%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 16	95.60	97.15	$96.38	1.6%	11	0.99	1.3K
$410.00	Oct 16	76.20	77.55	$76.88	1.8%	32	0.98	2.0K
$400.00	Oct 16	86.10	87.70	$86.90	1.8%	49	0.99	2.1K
$420.00	Oct 16	66.25	67.65	$66.95	2.1%	57	0.97	2.8K
$425.00	Oct 16	61.55	62.90	$62.22	2.2%	2	0.97	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 23	25.10	25.85	$25.48	2.9%	14	0.68	--
$495.00	Oct 16	16.75	17.35	$17.05	3.5%	80	0.60	1
$505.00	Nov 6	28.65	29.80	$29.23	3.9%	6	0.62	--
$500.00	Oct 16	19.85	20.70	$20.27	4.2%	232	0.66	57
$485.00	Oct 30	15.05	15.70	$15.38	4.2%	77	0.47	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.57, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 9	0.36	0.38	$0.37	5.4%	870	0.05	564
$510.00	Oct 9	0.63	0.65	$0.64	3.1%	1.8K	0.08	1.5K
$550.00	Oct 16	0.51	0.58	$0.54	13.0%	191	0.04	625
$540.00	Oct 16	0.87	0.96	$0.92	9.8%	174	0.07	1.9K
$580.00	Oct 30	0.52	0.63	$0.57	19.3%	3	0.03	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Oct 9	0.20	0.24	$0.22	18.2%	388	0.03	151
$455.00	Oct 9	0.25	0.30	$0.28	17.9%	1.0K	0.04	1.1K
$460.00	Oct 9	0.42	0.48	$0.45	13.3%	1.2K	0.06	994
$462.50	Oct 9	0.55	0.62	$0.59	11.9%	651	0.08	331
$465.00	Oct 9	0.75	0.80	$0.78	6.4%	1.3K	0.10	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 9	95.05	98.15	$96.60	3.2%	1	1.00	25
$395.00	Oct 9	90.05	93.15	$91.60	3.4%	1	1.00	17
$400.00	Oct 9	85.60	87.95	$86.78	2.7%	8	1.00	92
$405.00	Oct 9	80.50	83.05	$81.78	3.1%	--	1.00	50
$410.00	Oct 9	75.70	78.20	$76.95	3.2%	10	1.00	323

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 9	27.50	30.55	$29.03	10.5%	2	0.95	2
$510.00	Oct 9	22.70	25.80	$24.25	12.8%	12	0.92	--
$540.00	Oct 23	53.10	56.45	$54.78	6.1%	--	0.91	15
$530.00	Oct 16	43.95	45.85	$44.90	4.2%	--	0.89	15
$505.00	Oct 9	18.10	21.10	$19.60	15.3%	--	0.87	20

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 114.2K, top 11.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	1.81	2.02	$1.92	10.9%	7.0K	0.21	1.3K
$490.00	Oct 9	4.50	4.95	$4.72	9.5%	5.0K	0.41	2.8K
$505.00	Oct 9	1.07	1.19	$1.13	10.6%	3.8K	0.14	942
$480.00	Oct 9	9.75	10.20	$9.98	4.5%	2.8K	0.66	4.9K
$480.00	Oct 16	15.45	16.05	$15.75	3.8%	2.6K	0.59	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	0.37	0.40	$0.39	7.7%	11.1K	0.03	14.8K
$450.00	Oct 9	0.16	0.20	$0.18	22.2%	7.9K	0.03	771
$470.00	Oct 23	7.00	7.45	$7.23	6.2%	2.6K	0.31	84
$470.00	Oct 9	1.27	1.36	$1.32	6.8%	1.5K	0.15	346
$465.00	Oct 9	0.75	0.80	$0.78	6.4%	1.3K	0.10	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 3.3%, max 10.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Oct 9	Nov 13	32.2%	31.7%	1.7%	580	1.1K
$475.00	Oct 9	Nov 13	31.9%	31.4%	1.5%	1.0K	4.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 16	Oct 23	37.8%	34.4%	10.0%	4	25
$470.00	Oct 9	Nov 13	32.2%	31.7%	1.7%	1.5K	352
$475.00	Oct 9	Nov 13	31.9%	31.4%	1.5%	1.3K	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 0.92, avg 7.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$462.50	Oct 16	$1.30	$1.20	$1.30	82%	0.92	$461.30
$520.00	$525.00	Nov 6	$0.55	$4.45	$0.55	27%	8.09	$520.55
$500.00	$505.00	Nov 6	$1.30	$3.70	$1.30	41%	2.85	$501.30
$475.00	$480.00	Oct 30	$2.45	$2.55	$2.45	63%	1.04	$477.45
$510.00	$515.00	Nov 6	$1.05	$3.95	$1.05	34%	3.76	$511.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$485.00	Nov 13	$1.75	$3.25	$1.75	50%	1.86	$488.25
$485.00	$480.00	Nov 6	$1.73	$3.27	$1.73	47%	1.89	$483.27
$475.00	$470.00	Oct 30	$1.35	$3.65	$1.35	37%	2.70	$473.65
$475.00	$472.50	Oct 23	$0.52	$1.98	$0.52	36%	3.81	$474.48
$505.00	$500.00	Nov 13	$2.65	$2.35	$2.65	61%	0.89	$502.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 1.42, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$530.00	Nov 6	$1.43	$1.43	$3.57	75%	0.40	$526.43
$490.00	$495.00	Nov 13	$2.70	$2.70	$2.30	50%	1.17	$492.70
$490.00	$492.50	Oct 23	$1.45	$1.45	$1.05	52%	1.38	$491.45
$520.00	$525.00	Nov 13	$1.65	$1.65	$3.35	70%	0.49	$521.65
$505.00	$510.00	Nov 6	$2.03	$2.03	$2.97	62%	0.68	$507.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$475.00	Oct 30	$2.93	$2.93	$2.07	58%	1.42	$477.07
$470.00	$465.00	Oct 30	$2.07	$2.07	$2.93	67%	0.71	$467.93
$480.00	$475.00	Nov 13	$2.55	$2.55	$2.45	57%	1.04	$477.45
$472.50	$470.00	Oct 23	$1.27	$1.27	$1.23	66%	1.03	$471.23
$465.00	$460.00	Nov 13	$1.77	$1.77	$3.23	68%	0.55	$463.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.77, cheapest $5.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Oct 9	Oct 16	$5.98	31.7%	35.8%
$480.00	Oct 9	Oct 16	$5.77	31.4%	35.7%
$482.50	Oct 9	Oct 16	$5.93	31.1%	36.0%
$487.50	Oct 9	Oct 16	$5.98	32.6%	37.4%
$490.00	Oct 9	Oct 16	$5.91	32.3%	37.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Oct 9	Oct 16	$5.65	31.7%	35.8%
$480.00	Oct 9	Oct 16	$5.45	31.4%	35.7%
$482.50	Oct 9	Oct 16	$5.72	31.1%	36.0%
$487.50	Oct 9	Oct 16	$5.67	32.6%	37.4%
$490.00	Oct 9	Oct 16	$5.72	32.3%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 2.63% of stock, avg 7.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$487.50	Oct 9	$5.85	$6.93	$12.78	$474.72	$500.28	2.63%
$485.00	Oct 9	$7.10	$5.85	$12.95	$472.05	$497.95	2.67%
$482.50	Oct 9	$8.45	$4.63	$13.08	$469.42	$495.58	2.69%
$490.00	Oct 9	$4.72	$8.38	$13.10	$476.90	$503.10	2.70%
$480.00	Oct 9	$9.98	$3.70	$13.68	$466.32	$493.68	2.82%
$492.50	Oct 9	$3.78	$9.93	$13.71	$478.79	$506.21	2.82%
$477.50	Oct 9	$11.80	$2.92	$14.72	$462.78	$492.22	3.03%
$495.00	Oct 9	$3.01	$11.77	$14.78	$480.22	$509.78	3.04%
$475.00	Oct 9	$13.83	$2.29	$16.12	$458.88	$491.12	3.32%
$497.50	Oct 9	$2.46	$13.65	$16.11	$481.39	$513.61	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.98% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$497.50	$475.00	Oct 9	$2.46	$2.29	$4.75	$470.25	$502.25
$497.50	$477.50	Oct 9	$2.46	$2.92	$5.38	$472.12	$502.88
$495.00	$475.00	Oct 9	$3.01	$2.29	$5.30	$469.70	$500.30
$495.00	$477.50	Oct 9	$3.01	$2.92	$5.93	$471.57	$500.93
$497.50	$480.00	Oct 9	$2.46	$3.70	$6.16	$473.84	$503.66
$492.50	$475.00	Oct 9	$3.78	$2.29	$6.07	$468.93	$498.57
$495.00	$480.00	Oct 9	$3.01	$3.70	$6.71	$473.29	$501.71
$492.50	$477.50	Oct 9	$3.78	$2.92	$6.70	$470.80	$499.20
$492.50	$480.00	Oct 9	$3.78	$3.70	$7.48	$472.52	$499.98
$497.50	$482.50	Oct 9	$2.46	$4.63	$7.09	$475.41	$504.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 1.25, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
440/445	520/525	Nov 13	$2.78	$2.22	52%	1.25	$442.22	$522.78
405/410	520/525	Nov 13	$2.05	$2.95	64%	0.69	$407.95	$522.05
400/405	525/530	Nov 6	$1.69	$3.31	71%	0.51	$403.31	$526.69
420/425	525/530	Nov 6	$1.85	$3.15	67%	0.59	$423.15	$526.85
435/440	525/530	Nov 6	$2.12	$2.88	61%	0.74	$437.88	$527.12
390/395	520/525	Nov 13	$1.84	$3.16	67%	0.58	$393.16	$521.84
400/405	515/520	Nov 6	$1.91	$3.09	65%	0.62	$403.09	$516.91
440/445	525/530	Nov 6	$2.23	$2.77	59%	0.81	$442.77	$527.23
450/455	525/530	Nov 6	$2.53	$2.47	53%	1.02	$452.47	$527.53
410/415	525/530	Nov 6	$1.67	$3.33	70%	0.50	$413.33	$526.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 216 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$560.00	$570.00	$580.00	Nov 6	$0.05	$9.95	4%	199.00
$530.00	$540.00	$550.00	Nov 6	$0.33	$9.67	9%	29.30
$480.00	$485.00	$490.00	Nov 13	$0.08	$4.92	7%	61.50
$520.00	$525.00	$530.00	Oct 23	$0.06	$4.94	6%	82.33
$530.00	$540.00	$550.00	Oct 23	$0.28	$9.72	7%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$510.00	$515.00	Oct 9	$0.13	$4.87	8%	37.46
$495.00	$500.00	$505.00	Oct 30	$0.15	$4.85	9%	32.33
$487.50	$490.00	$492.50	Oct 9	$0.10	$2.40	12%	24.00
$472.50	$475.00	$477.50	Oct 9	$0.08	$2.42	10%	30.25
$495.00	$500.00	$505.00	Nov 6	$0.16	$4.84	7%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-0.29, 167 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$540.00	1:2	Oct 16	-$0.29	$9.71
$500.00	$505.00	1:2	Oct 9	-$0.34	$4.66
$505.00	$510.00	1:2	Oct 9	-$0.15	$4.85
$540.00	$550.00	1:2	Oct 16	-$0.16	$9.84
$530.00	$540.00	1:2	Oct 23	-$0.77	$9.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$400.00	1:2	Oct 16	-$0.05	$4.95
$397.50	$395.00	1:2	Oct 9	$0.00	$2.50
$412.50	$410.00	1:2	Oct 9	-$0.01	$2.49
$402.50	$400.00	1:2	Oct 9	-$0.03	$2.47
$427.50	$425.00	1:2	Oct 9	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.06%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Nov 13	$19.70	0.50	0.9%	4.06%	4.92%	52	15
$495.00	Nov 13	$17.50	0.46	1.9%	3.60%	5.50%	37	2
$500.00	Nov 13	$15.05	0.43	2.9%	3.10%	6.02%	42	32
$505.00	Nov 13	$13.55	0.39	4.0%	2.79%	6.74%	67	5
$510.00	Nov 13	$11.95	0.36	5.0%	2.46%	7.44%	34	6
$515.00	Nov 13	$10.45	0.33	6.0%	2.15%	8.16%	26	2
$490.00	Nov 6	$17.45	0.49	0.9%	3.59%	4.46%	134	115
$495.00	Nov 6	$15.15	0.45	1.9%	3.12%	5.01%	123	212
$500.00	Nov 6	$13.25	0.41	2.9%	2.73%	5.65%	257	189
$520.00	Nov 13	$8.85	0.30	7.0%	1.82%	8.86%	30	7

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 100,714

Total Puts 96,854

Put/Call Ratio 0.96

Net Difference 3,860

Prior's Put/Call Breakdown

Total Calls 122,662

Total Puts 80,306

Put/Call Ratio 0.65

Net Difference 42,356

Prior 7-Day Put/Call Summary

Total Calls 400,116

Total Puts 313,170

Average Put/Call Ratio 0.81

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