TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$457.99 -3.01%

$459.67 (+0.37%)🌙

as of 10/08 06:03 PM

(10/8 10:35) ◀

Thursday, October 8, 2026 (6:03pm)

▶ (10/9 15:17)

◀ 10/8 18:03 ▶

Option Volume

Detail

ℹ

Current (10/08) 147,269

Calls: 79,073 (54%)

Puts: 68,196 (46%)

Prior (10/07) 108,412

Calls: 56,182 (52%)

Puts: 52,230 (48%)

Current vs Prior +35.84%

Calls: +40.74% (Calls)

Puts: +30.57% (Puts)

Prior 7-Day Total 970,102

Calls: 558,641 (58%)

Puts: 411,461 (42%)

Prior 7-Day Average 138,586

Calls: 79,805 (58%)

Puts: 58,780 (42%)

Current vs Prior 7-Day Avg +6.27%

Calls: -0.92%

Puts: +16.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $168.02M

Calls: $102.84M (61%)

Puts: $65.18M (39%)

Prior (10/07) $172.56M

Calls: $106.65M (62%)

Puts: $65.91M (38%)

Current vs Prior -2.63%

Calls: -3.57%

Puts: -1.11%

Prior 7-Day Total $1.44B

Calls: $1.06B (74%)

Puts: $374.29M (26%)

Prior 7-Day Average $205.38M

Calls: $151.91M (74%)

Puts: $53.47M (26%)

Current vs Prior 7-Day Avg -18.19%

Calls: -32.30%

Puts: +21.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.86

Prior (10/07) 0.93

Current vs Prior -7.23%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +13.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08) 1,860,325

Calls: 897,407 (48%)

Puts: 962,918 (52%)

Prior (10/07) 1,844,698

Calls: 887,855 (48%)

Puts: 956,843 (52%)

Current vs Prior +0.85%

Prior 7-Day Total 12,203,339

Calls: 6,033,128 (49%)

Puts: 6,170,211 (51%)

Prior 7-Day Average 1,743,334

Calls: 861,875 (49%)

Puts: 881,458 (51%)

Current vs Prior 7-Day Avg +6.71%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.64% | 4.84%4.84% | 10.33%

Prior 2.24% | 5.01%5.01% | 10.21%

Current vs Prior -26.91% | -3.35%-3.35% | +1.24%

Prior 7-Day Avg 2.53% | 4.81%5.73% | 10.78%

Current vs 7-Day Avg -35.38% | +0.62%-15.47% | -4.13%

Prior 7-Day Eod 2.24% | 5.01%5.01% | 10.21%

Current vs 7-Day Eod -26.91% | -3.35%-3.35% | +1.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.79% | 2.00%

Calls: 7.14% | 2.10%

Puts: 6.45% | 1.90%

Prior 4.42% | 2.83%

Calls: 4.40% | 2.87%

Puts: 4.44% | 2.80%

Current vs Prior +53.62% | -29.33%

Prior 7-Day Avg 4.75% | 2.75%

Calls: 4.71% | 2.22%

Puts: 4.79% | 3.28%

Current vs 7-Day Avg +42.99% | -27.31%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($102.84M).

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 258 of results (avg 6.2%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	81.00	82.75	$81.88	2.1%	2.7K	0.94	10.3K
$440.00	Nov 13	30.25	31.05	$30.65	2.6%	6	0.68	1
$445.00	Nov 13	27.00	27.80	$27.40	2.9%	14	0.63	1
$445.00	Nov 6	25.05	25.80	$25.43	2.9%	11	0.64	24
$460.00	Nov 20	20.80	21.45	$21.13	3.1%	198	0.51	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 13	30.60	31.40	$31.00	2.6%	27	0.65	75
$485.00	Nov 13	33.90	34.90	$34.40	2.9%	4	0.68	27
$475.00	Nov 13	27.25	28.10	$27.68	3.1%	9	0.61	192
$470.00	Nov 6	22.60	23.35	$22.98	3.3%	30	0.58	85
$440.00	Nov 20	11.90	12.30	$12.10	3.3%	319	0.34	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.77, cheapest $0.70)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 9	0.65	0.75	$0.70	14.3%	1.3K	0.18	2.1K
$507.50	Oct 16	0.53	0.64	$0.59	18.6%	12	0.05	3
$505.00	Oct 16	0.63	0.75	$0.69	17.4%	253	0.06	1.2K
$502.50	Oct 16	0.75	0.90	$0.83	18.1%	34	0.07	3
$500.00	Oct 16	0.90	1.02	$0.96	12.5%	685	0.08	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Oct 16	0.44	0.53	$0.49	18.4%	136	0.04	1.2K
$410.00	Oct 16	0.59	0.68	$0.64	14.1%	126	0.05	2.7K
$415.00	Oct 16	0.78	0.91	$0.85	15.3%	81	0.06	388
$417.50	Oct 16	0.92	1.05	$0.99	13.1%	43	0.07	264
$405.00	Oct 23	0.86	1.05	$0.96	19.8%	36	0.06	151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	86.70	89.70	$88.20	3.4%	2	1.00	561
$380.00	Oct 16	76.70	79.80	$78.25	4.0%	15	1.00	706
$385.00	Oct 16	71.80	74.70	$73.25	4.0%	1	1.00	7
$390.00	Oct 16	66.80	69.70	$68.25	4.2%	8	1.00	1.3K
$395.00	Oct 16	62.70	64.80	$63.75	3.3%	--	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$472.50	Oct 9	13.30	16.20	$14.75	19.7%	368	1.00	1.2K
$475.00	Oct 9	16.20	18.40	$17.30	12.7%	346	1.00	1.3K
$477.50	Oct 9	18.85	21.15	$20.00	11.5%	156	1.00	520
$480.00	Oct 9	21.40	23.15	$22.28	7.9%	120	1.00	1.4K
$482.50	Oct 9	23.75	26.40	$25.08	10.6%	342	1.00	208

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 121.4K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	0.02	0.03	$0.03	33.3%	6.0K	0.01	4.5K
$470.00	Oct 9	0.16	0.22	$0.19	31.6%	4.1K	0.06	765
$475.00	Oct 16	4.30	4.65	$4.47	7.8%	3.2K	0.28	766
$490.00	Oct 9	0.01	0.02	$0.02	50.0%	3.1K	0.00	5.3K
$380.00	Nov 20	81.00	82.75	$81.88	2.1%	2.7K	0.94	10.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	0.07	0.14	$0.11	63.6%	6.1K	0.03	654
$455.00	Oct 9	1.53	1.76	$1.65	13.9%	2.1K	0.33	1.2K
$442.50	Oct 9	0.11	0.20	$0.16	56.2%	2.1K	0.04	301
$450.00	Oct 9	0.55	0.81	$0.68	38.2%	2.0K	0.15	3.8K
$460.00	Oct 9	3.65	4.15	$3.90	12.8%	2.0K	0.59	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. 8 strikes (avg 4.3%, max 12.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Oct 9	Nov 20	36.3%	32.4%	12.0%	166	4.4K
$455.00	Oct 9	Nov 13	33.1%	32.2%	2.6%	1.1K	1.1K
$460.00	Oct 9	Nov 20	32.2%	31.5%	2.5%	1.0K	4.5K
$452.50	Oct 9	Oct 23	35.2%	35.1%	0.3%	189	157

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Oct 9	Nov 20	36.3%	32.4%	12.0%	2.3K	6.6K
$455.00	Oct 9	Nov 13	33.1%	32.2%	2.6%	2.1K	1.4K
$460.00	Oct 9	Nov 20	32.2%	31.5%	2.5%	2.7K	3.4K
$452.50	Oct 9	Oct 23	35.2%	35.1%	0.3%	774	410

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 2.70, avg 6.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$470.00	Nov 13	$1.35	$3.65	$1.35	47%	2.70	$466.35
$440.00	$450.00	Nov 20	$5.45	$4.55	$5.45	66%	0.83	$445.45
$455.00	$460.00	Nov 6	$1.85	$3.15	$1.85	55%	1.70	$456.85
$435.00	$440.00	Oct 23	$3.05	$1.95	$3.05	78%	0.64	$438.05
$445.00	$450.00	Nov 13	$2.55	$2.45	$2.55	63%	0.96	$447.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$457.50	Oct 16	$0.42	$2.08	$0.42	52%	4.95	$459.58
$450.00	$445.00	Nov 13	$1.35	$3.65	$1.35	41%	2.70	$448.65
$470.00	$467.50	Oct 16	$1.07	$1.43	$1.07	66%	1.34	$468.93
$450.00	$445.00	Nov 6	$1.40	$3.60	$1.40	40%	2.57	$448.60
$455.00	$450.00	Oct 30	$1.70	$3.30	$1.70	45%	1.94	$453.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 202 found (best R:R 1.92, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$465.00	Nov 13	$3.29	$3.29	$1.71	49%	1.92	$463.29
$525.00	$530.00	Oct 9	$0.44	$0.44	$4.56	96%	0.10	$525.44
$507.50	$510.00	Oct 9	$0.43	$0.43	$2.07	96%	0.21	$507.93
$512.50	$515.00	Oct 9	$0.33	$0.33	$2.17	96%	0.15	$512.83
$472.50	$475.00	Oct 16	$0.96	$0.96	$1.54	69%	0.62	$473.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$440.00	Nov 13	$2.50	$2.50	$2.50	63%	1.00	$442.50
$445.00	$440.00	Nov 6	$2.23	$2.23	$2.77	64%	0.81	$442.77
$457.50	$455.00	Oct 16	$1.68	$1.68	$0.82	51%	2.05	$455.82
$450.00	$440.00	Nov 20	$4.10	$4.10	$5.90	59%	0.69	$445.90
$415.00	$410.00	Nov 13	$1.11	$1.11	$3.89	84%	0.29	$413.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.44, cheapest $7.03)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Oct 9	Oct 16	$7.03	33.1%	38.0%
$457.50	Oct 9	Oct 16	$7.53	33.7%	39.7%
$460.00	Oct 9	Oct 16	$7.71	32.2%	41.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Oct 9	Oct 16	$7.30	33.1%	38.0%
$457.50	Oct 9	Oct 16	$7.94	33.7%	39.7%
$460.00	Oct 9	Oct 16	$7.15	32.2%	41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.34% of stock, avg 7.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$460.00	Oct 9	$2.22	$3.90	$6.12	$453.88	$466.12	1.34%
$457.50	Oct 9	$3.60	$2.69	$6.29	$451.21	$463.79	1.37%
$455.00	Oct 9	$5.15	$1.65	$6.80	$448.20	$461.80	1.48%
$462.50	Oct 9	$1.27	$5.55	$6.82	$455.68	$469.32	1.49%
$452.50	Oct 9	$6.85	$1.11	$7.96	$444.54	$460.46	1.74%
$465.00	Oct 9	$0.70	$7.88	$8.58	$456.42	$473.58	1.87%
$450.00	Oct 9	$8.48	$0.68	$9.16	$440.84	$459.16	2.00%
$467.50	Oct 9	$0.36	$9.98	$10.34	$457.16	$477.84	2.26%
$447.50	Oct 9	$10.90	$0.62	$11.52	$435.98	$459.02	2.52%
$470.00	Oct 9	$0.19	$12.38	$12.57	$457.43	$482.57	2.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.18% of stock, avg 4.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$470.00	$447.50	Oct 9	$0.19	$0.62	$0.81	$446.69	$470.81
$470.00	$450.00	Oct 9	$0.19	$0.68	$0.87	$449.13	$470.87
$467.50	$447.50	Oct 9	$0.36	$0.62	$0.98	$446.52	$468.48
$467.50	$450.00	Oct 9	$0.36	$0.68	$1.04	$448.96	$468.54
$465.00	$447.50	Oct 9	$0.70	$0.62	$1.32	$446.18	$466.32
$465.00	$450.00	Oct 9	$0.70	$0.68	$1.38	$448.62	$466.38
$470.00	$452.50	Oct 9	$0.19	$1.11	$1.30	$451.20	$471.30
$467.50	$452.50	Oct 9	$0.36	$1.11	$1.47	$451.03	$468.97
$465.00	$452.50	Oct 9	$0.70	$1.11	$1.81	$450.69	$466.81
$462.50	$447.50	Oct 9	$1.27	$0.62	$1.89	$445.61	$464.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 346 found (best R:R 0.49, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/448	508/510	Oct 9	$0.82	$1.68	83%	0.49	$446.68	$508.32
430/432	472/475	Oct 16	$1.60	$0.90	51%	1.78	$430.90	$474.10
445/448	512/515	Oct 9	$0.72	$1.78	84%	0.40	$446.78	$513.22
435/438	478/480	Oct 23	$1.65	$0.85	46%	1.94	$435.85	$479.15
435/438	472/475	Oct 23	$1.76	$0.74	40%	2.38	$435.74	$474.26
428/430	472/475	Oct 16	$1.40	$1.10	54%	1.27	$428.60	$473.90
412/415	472/475	Oct 16	$1.16	$1.34	63%	0.87	$413.84	$473.66
408/410	472/475	Oct 16	$1.12	$1.38	64%	0.81	$408.88	$473.62
430/432	478/480	Oct 16	$1.27	$1.23	58%	1.03	$431.23	$478.77
410/415	485/490	Nov 13	$2.59	$2.41	52%	1.07	$412.41	$487.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 259 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$420.00	$430.00	Nov 20	$0.07	$9.93	11%	141.86
$500.00	$510.00	$520.00	Nov 20	$0.09	$9.91	9%	110.11
$480.00	$490.00	$500.00	Nov 20	$0.40	$9.60	12%	24.00
$455.00	$457.50	$460.00	Oct 9	$0.17	$2.33	26%	13.71
$475.00	$480.00	$485.00	Nov 6	$0.05	$4.95	8%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.28	$9.72	16%	34.71
$470.00	$480.00	$490.00	Nov 20	$0.34	$9.66	13%	28.41
$490.00	$500.00	$510.00	Nov 20	$0.28	$9.72	10%	34.71
$455.00	$457.50	$460.00	Oct 9	$0.17	$2.33	26%	13.71
$450.00	$455.00	$460.00	Nov 13	$0.05	$4.95	9%	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. 213 found (best net $-0.32, 201 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$462.50	1:2	Oct 9	-$0.32	$2.18
$462.50	$465.00	1:2	Oct 9	-$0.13	$2.37
$457.50	$460.00	1:2	Oct 9	-$0.84	$1.66
$465.00	$467.50	1:2	Oct 9	-$0.02	$2.48
$467.50	$470.00	1:2	Oct 9	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$457.50	$455.00	1:2	Oct 9	-$0.61	$1.89
$452.50	$450.00	1:2	Oct 9	-$0.25	$2.25
$455.00	$452.50	1:2	Oct 9	-$0.57	$1.93
$437.50	$435.00	1:2	Oct 9	$0.00	$2.50
$427.50	$425.00	1:2	Oct 9	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 4.54%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Nov 20	$20.80	0.51	0.4%	4.54%	4.98%	198	3.9K
$470.00	Nov 20	$16.35	0.44	2.6%	3.57%	6.19%	468	3.5K
$480.00	Nov 20	$12.65	0.37	4.8%	2.76%	7.57%	507	6.1K
$460.00	Nov 13	$18.70	0.51	0.4%	4.08%	4.52%	11	17
$490.00	Nov 20	$9.65	0.31	7.0%	2.11%	9.10%	258	2.4K
$470.00	Nov 13	$14.25	0.43	2.6%	3.11%	5.73%	34	58
$475.00	Nov 13	$12.35	0.39	3.7%	2.70%	6.41%	38	81
$465.00	Nov 13	$15.25	0.47	1.5%	3.33%	4.86%	19	13
$480.00	Nov 13	$10.70	0.35	4.8%	2.34%	7.14%	26	84
$500.00	Nov 20	$7.30	0.25	9.2%	1.59%	10.77%	313	6.7K

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 79,073

Total Puts 68,196

Put/Call Ratio 0.86

Net Difference 10,877

Prior's Put/Call Breakdown

Total Calls 56,182

Total Puts 52,230

Put/Call Ratio 0.93

Net Difference 3,952

Prior 7-Day Put/Call Summary

Total Calls 558,641

Total Puts 411,461

Average Put/Call Ratio 0.76

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