TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$472.20 -2.09%

$473.58 (+0.29%)🌙

as of 10/07 06:03 PM

(10/7 10:35) ◀

Wednesday, October 7, 2026 (6:03pm)

▶ (10/8 09:35)

◀ 10/7 18:03 ▶

Option Volume

Detail

ℹ

Current (10/07) 108,412

Calls: 56,182 (52%)

Puts: 52,230 (48%)

Prior (10/06) 171,826

Calls: 115,222 (67%)

Puts: 56,604 (33%)

Current vs Prior -36.91%

Calls: -51.24% (Calls)

Puts: -7.73% (Puts)

Prior 7-Day Total 977,465

Calls: 557,683 (57%)

Puts: 419,782 (43%)

Prior 7-Day Average 139,637

Calls: 79,669 (57%)

Puts: 59,968 (43%)

Current vs Prior 7-Day Avg -22.36%

Calls: -29.48%

Puts: -12.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $172.56M

Calls: $106.65M (62%)

Puts: $65.91M (38%)

Prior (10/06) $208.40M

Calls: $167.30M (80%)

Puts: $41.10M (20%)

Current vs Prior -17.20%

Calls: -36.25%

Puts: +60.37%

Prior 7-Day Total $1.42B

Calls: $1.06B (75%)

Puts: $360.12M (25%)

Prior 7-Day Average $202.30M

Calls: $150.85M (75%)

Puts: $51.45M (25%)

Current vs Prior 7-Day Avg -14.70%

Calls: -29.30%

Puts: +28.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.93

Prior (10/06) 0.49

Current vs Prior +89.24%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +18.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07) 1,844,698

Calls: 887,855 (48%)

Puts: 956,843 (52%)

Prior (10/06) 1,862,744

Calls: 920,244 (49%)

Puts: 942,500 (51%)

Current vs Prior -0.97%

Prior 7-Day Total 11,598,179

Calls: 5,755,667 (50%)

Puts: 5,842,512 (50%)

Prior 7-Day Average 1,656,882

Calls: 822,238 (50%)

Puts: 834,644 (50%)

Current vs Prior 7-Day Avg +11.34%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.24% | 5.01%5.01% | 10.21%

Prior 2.47% | 5.10%5.10% | 10.25%

Current vs Prior -9.19% | -1.68%-1.68% | -0.40%

Prior 7-Day Avg 2.65% | 4.78%5.97% | 10.97%

Current vs 7-Day Avg -15.56% | +4.83%-16.11% | -6.92%

Prior 7-Day Eod 2.47% | 5.10%5.10% | 10.25%

Current vs 7-Day Eod -9.19% | -1.68%-1.68% | -0.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.42% | 2.83%

Calls: 4.40% | 2.87%

Puts: 4.44% | 2.80%

Prior 2.50% | 1.35%

Calls: 2.05% | 1.50%

Puts: 2.94% | 1.20%

Current vs Prior +76.80% | +109.63%

Prior 7-Day Avg 4.78% | 3.07%

Calls: 4.47% | 2.33%

Puts: 5.09% | 3.81%

Current vs 7-Day Avg -7.50% | -7.77%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($106.65M). P/C ratio rising 89% - 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 251 of results (avg 6.3%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 20	58.15	59.40	$58.78	2.1%	422	0.86	1.7K
$480.00	Nov 20	18.85	19.30	$19.08	2.4%	484	0.47	5.9K
$430.00	Nov 20	49.95	51.15	$50.55	2.4%	5.3K	0.81	2.1K
$380.00	Oct 23	92.80	95.40	$94.10	2.8%	1	1.00	19
$380.00	Oct 16	92.45	95.05	$93.75	2.8%	--	0.99	706

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Nov 20	86.25	88.95	$87.60	3.1%	3	0.90	--
$480.00	Nov 20	23.85	24.65	$24.25	3.3%	117	0.53	889
$457.50	Oct 9	0.58	0.60	$0.59	3.4%	131	0.10	405
$460.00	Nov 20	14.25	14.80	$14.53	3.8%	422	0.38	1.9K
$500.00	Nov 6	33.35	34.70	$34.03	4.0%	8	0.71	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.55, cheapest $0.25)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 9	0.47	0.50	$0.49	6.1%	1.0K	0.09	5.3K
$487.50	Oct 9	0.64	0.78	$0.71	19.7%	320	0.12	544
$520.00	Oct 16	0.88	1.03	$0.96	15.6%	257	0.07	2.7K
$550.00	Oct 30	0.75	0.87	$0.81	14.8%	53	0.05	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 9	0.24	0.25	$0.25	4.0%	9.1K	0.04	9.8K
$452.50	Oct 9	0.30	0.36	$0.33	18.2%	60	0.06	372
$457.50	Oct 9	0.58	0.60	$0.59	3.4%	131	0.10	405
$460.00	Oct 9	0.80	0.95	$0.88	17.0%	318	0.14	1.3K
$420.00	Oct 16	0.51	0.55	$0.53	7.5%	336	0.04	8.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 23	92.80	95.40	$94.10	2.8%	1	1.00	19
$390.00	Oct 23	82.65	85.10	$83.88	2.9%	1	1.00	32
$395.00	Oct 23	77.75	80.55	$79.15	3.5%	--	1.00	25
$400.00	Oct 23	72.65	75.60	$74.13	4.0%	--	1.00	68
$390.00	Oct 9	81.55	84.60	$83.07	3.7%	--	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	25.55	29.10	$27.33	13.0%	--	1.00	99
$505.00	Oct 9	30.65	34.15	$32.40	10.8%	1	1.00	20
$510.00	Oct 9	35.65	39.15	$37.40	9.4%	--	1.00	10
$527.50	Oct 9	53.15	56.65	$54.90	6.4%	1	1.00	--
$497.50	Oct 9	23.20	25.85	$24.53	10.8%	47	0.97	150

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 81.4K, top 9.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	49.95	51.15	$50.55	2.4%	5.3K	0.81	2.1K
$430.00	Oct 16	43.35	45.45	$44.40	4.7%	4.9K	0.93	10.5K
$477.50	Oct 9	2.46	2.81	$2.64	13.3%	3.0K	0.34	2.1K
$480.00	Oct 9	1.84	2.02	$1.93	9.3%	2.9K	0.27	4.5K
$475.00	Oct 9	3.40	3.80	$3.60	11.1%	1.7K	0.42	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 9	0.24	0.25	$0.25	4.0%	9.1K	0.04	9.8K
$480.00	Oct 9	8.90	10.10	$9.50	12.6%	1.3K	0.73	1.5K
$470.00	Oct 9	3.00	3.80	$3.40	23.5%	1.2K	0.41	1.3K
$475.00	Oct 9	5.20	6.75	$5.98	25.9%	1.1K	0.58	1.3K
$440.00	Oct 16	1.59	1.75	$1.67	9.6%	859	0.12	5.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 3.1%, max 8.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	33.8%	31.3%	8.2%	201	2.1K
$470.00	Oct 9	Nov 20	33.0%	31.4%	5.1%	410	4.2K
$467.50	Oct 9	Oct 23	34.0%	32.4%	5.0%	76	421
$485.00	Oct 9	Nov 13	35.6%	34.2%	3.8%	873	1.1K
$475.00	Oct 9	Nov 13	34.8%	33.7%	3.5%	1.7K	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	33.8%	31.3%	8.2%	858	1.2K
$470.00	Oct 9	Nov 20	33.0%	31.4%	5.1%	1.4K	2.4K
$467.50	Oct 9	Oct 23	34.0%	32.4%	5.0%	843	935
$485.00	Oct 9	Nov 13	35.6%	34.2%	3.8%	163	417
$475.00	Oct 9	Nov 13	34.8%	33.7%	3.5%	1.1K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 2.73, avg 6.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$520.00	Nov 13	$0.25	$4.75	$0.25	22%	19.00	$515.25
$450.00	$460.00	Nov 20	$5.87	$4.13	$5.87	69%	0.70	$455.87
$475.00	$480.00	Nov 13	$1.70	$3.30	$1.70	50%	1.94	$476.70
$480.00	$482.50	Oct 23	$0.45	$2.05	$0.45	42%	4.56	$480.45
$515.00	$520.00	Nov 6	$0.32	$4.68	$0.32	19%	14.62	$515.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$487.50	$485.00	Oct 23	$0.67	$1.83	$0.67	66%	2.73	$486.83
$490.00	$487.50	Oct 9	$1.58	$0.92	$1.58	92%	0.58	$488.42
$477.50	$475.00	Oct 16	$0.88	$1.62	$0.88	56%	1.84	$476.62
$477.50	$475.00	Oct 23	$0.90	$1.60	$0.90	55%	1.78	$476.60
$490.00	$487.50	Oct 16	$1.33	$1.17	$1.33	71%	0.88	$488.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 0.92, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$477.50	$480.00	Oct 23	$1.58	$1.58	$0.92	55%	1.72	$479.08
$530.00	$540.00	Nov 6	$1.45	$1.45	$8.55	86%	0.17	$531.45
$510.00	$515.00	Nov 6	$1.38	$1.38	$3.62	77%	0.38	$511.38
$472.50	$475.00	Oct 23	$1.60	$1.60	$0.90	49%	1.78	$474.10
$520.00	$525.00	Nov 13	$1.23	$1.23	$3.77	79%	0.33	$521.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$460.00	Nov 20	$4.80	$4.80	$5.20	54%	0.92	$465.20
$440.00	$430.00	Nov 20	$2.50	$2.50	$7.50	75%	0.33	$437.50
$435.00	$430.00	Oct 30	$1.08	$1.08	$3.92	84%	0.28	$433.92
$462.50	$460.00	Oct 16	$1.20	$1.20	$1.30	65%	0.92	$461.30
$455.00	$452.50	Oct 23	$1.05	$1.05	$1.45	71%	0.72	$453.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.50, cheapest $6.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Oct 9	Oct 16	$6.36	34.5%	38.1%
$472.50	Oct 9	Oct 16	$6.80	33.5%	37.2%
$470.00	Oct 9	Oct 16	$6.78	33.0%	37.1%
$475.00	Oct 9	Oct 16	$6.75	34.8%	39.0%
$467.50	Oct 9	Oct 16	$6.58	34.0%	38.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Oct 9	Oct 16	$6.02	34.5%	38.1%
$472.50	Oct 9	Oct 16	$6.30	33.5%	37.2%
$470.00	Oct 9	Oct 16	$6.28	33.0%	37.1%
$475.00	Oct 9	Oct 16	$6.79	34.8%	39.0%
$467.50	Oct 9	Oct 16	$6.37	34.0%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 1.97% of stock, avg 7.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$472.50	Oct 9	$4.65	$4.63	$9.28	$463.22	$481.78	1.97%
$470.00	Oct 9	$5.95	$3.40	$9.35	$460.65	$479.35	1.98%
$475.00	Oct 9	$3.60	$5.98	$9.58	$465.42	$484.58	2.03%
$467.50	Oct 9	$7.60	$2.58	$10.18	$457.32	$477.68	2.16%
$477.50	Oct 9	$2.64	$7.63	$10.27	$467.23	$487.77	2.17%
$465.00	Oct 9	$9.40	$1.81	$11.21	$453.79	$476.21	2.37%
$480.00	Oct 9	$1.93	$9.50	$11.43	$468.57	$491.43	2.42%
$482.50	Oct 9	$1.40	$11.48	$12.88	$469.62	$495.38	2.73%
$462.50	Oct 9	$11.80	$1.19	$12.99	$449.51	$475.49	2.75%
$485.00	Oct 9	$1.00	$13.40	$14.40	$470.60	$499.40	3.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.46% of stock, avg 4.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$485.00	$462.50	Oct 9	$1.00	$1.19	$2.19	$460.31	$487.19
$482.50	$462.50	Oct 9	$1.40	$1.19	$2.59	$459.91	$485.09
$485.00	$465.00	Oct 9	$1.00	$1.81	$2.81	$462.19	$487.81
$482.50	$465.00	Oct 9	$1.40	$1.81	$3.21	$461.79	$485.71
$480.00	$462.50	Oct 9	$1.93	$1.19	$3.12	$459.38	$483.12
$480.00	$465.00	Oct 9	$1.93	$1.81	$3.74	$461.26	$483.74
$485.00	$467.50	Oct 9	$1.00	$2.58	$3.58	$463.92	$488.58
$477.50	$462.50	Oct 9	$2.64	$1.19	$3.83	$458.67	$481.33
$482.50	$467.50	Oct 9	$1.40	$2.58	$3.98	$463.52	$486.48
$480.00	$467.50	Oct 9	$1.93	$2.58	$4.51	$462.99	$484.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 0.59, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
405/410	520/525	Nov 13	$1.86	$3.14	70%	0.59	$408.14	$521.86
435/440	510/515	Nov 6	$2.51	$2.49	56%	1.01	$437.49	$512.51
400/405	510/515	Nov 6	$1.74	$3.26	71%	0.53	$403.26	$511.74
405/410	500/505	Nov 13	$2.33	$2.67	59%	0.87	$407.67	$502.33
390/395	510/515	Nov 6	$1.66	$3.34	73%	0.50	$393.34	$511.66
380/385	510/515	Nov 6	$1.58	$3.42	74%	0.46	$383.42	$511.58
425/430	510/515	Nov 6	$2.14	$2.86	62%	0.75	$427.86	$512.14
415/420	510/515	Nov 6	$1.86	$3.14	67%	0.59	$418.14	$511.86
430/435	520/525	Oct 30	$1.71	$3.29	69%	0.52	$433.29	$521.71
415/420	520/525	Nov 13	$1.83	$3.17	67%	0.58	$418.17	$521.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 229 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Nov 20	$0.47	$9.53	13%	20.28
$500.00	$510.00	$520.00	Nov 20	$0.42	$9.58	11%	22.81
$520.00	$530.00	$540.00	Nov 20	$0.30	$9.70	8%	32.33
$472.50	$475.00	$477.50	Oct 9	$0.09	$2.41	16%	26.78
$495.00	$500.00	$505.00	Oct 30	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Nov 20	$0.12	$9.88	15%	82.33
$480.00	$490.00	$500.00	Nov 20	$0.14	$9.86	13%	70.43
$430.00	$440.00	$450.00	Nov 20	$0.17	$9.83	12%	57.82
$520.00	$530.00	$540.00	Nov 20	$0.10	$9.90	8%	99.00
$510.00	$520.00	$530.00	Nov 20	$0.35	$9.65	10%	27.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 203 found (best net $-10.22, 199 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$450.00	1:2	Nov 13	-$10.22	$19.78
$530.00	$540.00	1:2	Nov 6	-$0.51	$9.49
$540.00	$550.00	1:2	Oct 30	-$0.36	$9.64
$530.00	$540.00	1:2	Oct 30	-$0.62	$9.38
$550.00	$560.00	1:2	Oct 16	-$0.06	$9.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$380.00	1:2	Oct 9	$0.00	$5.00
$445.00	$442.50	1:2	Oct 9	-$0.03	$2.47
$395.00	$390.00	1:2	Oct 9	-$0.03	$4.97
$412.50	$410.00	1:2	Oct 9	-$0.02	$2.48
$385.00	$380.00	1:2	Oct 16	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 3.99%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$18.85	0.47	1.6%	3.99%	5.64%	484	5.9K
$490.00	Nov 20	$14.95	0.40	3.8%	3.17%	6.94%	520	2.1K
$500.00	Nov 20	$11.50	0.34	5.9%	2.44%	8.32%	499	6.6K
$480.00	Nov 13	$16.75	0.47	1.6%	3.55%	5.20%	46	64
$485.00	Nov 13	$14.70	0.43	2.7%	3.11%	5.82%	44	62
$475.00	Nov 13	$18.35	0.50	0.6%	3.89%	4.48%	24	74
$490.00	Nov 13	$12.60	0.39	3.8%	2.67%	6.44%	13	39
$510.00	Nov 20	$8.80	0.28	8.0%	1.86%	9.87%	396	2.3K
$495.00	Nov 13	$11.15	0.35	4.8%	2.36%	7.19%	110	28
$500.00	Nov 13	$9.65	0.32	5.9%	2.04%	7.93%	29	60

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 56,182

Total Puts 52,230

Put/Call Ratio 0.93

Net Difference 3,952

Prior's Put/Call Breakdown

Total Calls 115,222

Total Puts 56,604

Put/Call Ratio 0.49

Net Difference 58,618

Prior 7-Day Put/Call Summary

Total Calls 557,683

Total Puts 419,782

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