TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$452.25 -1.25%

(10/8 18:03) ◀

Friday, October 9, 2026 (3:17pm)

▶ (10/12 18:02)

◀ 10/9 15:17 ▶

Option Volume

Detail

ℹ

Current (10/09) 109,951

Calls: 61,532 (56%)

Puts: 48,419 (44%)

Prior (10/08) 147,269

Calls: 79,073 (54%)

Puts: 68,196 (46%)

Current vs Prior -25.34%

Calls: -22.18% (Calls)

Puts: -29.00% (Puts)

Prior 7-Day Total 1,008,413

Calls: 578,981 (57%)

Puts: 429,432 (43%)

Prior 7-Day Average 144,059

Calls: 82,711 (57%)

Puts: 61,347 (43%)

Current vs Prior 7-Day Avg -23.68%

Calls: -25.61%

Puts: -21.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $109.12M

Calls: $76.83M (70%)

Puts: $32.30M (30%)

Prior (10/08) $168.02M

Calls: $102.84M (61%)

Puts: $65.18M (39%)

Current vs Prior -35.05%

Calls: -25.29%

Puts: -50.45%

Prior 7-Day Total $1.41B

Calls: $1.03B (73%)

Puts: $379.62M (27%)

Prior 7-Day Average $200.89M

Calls: $146.66M (73%)

Puts: $54.23M (27%)

Current vs Prior 7-Day Avg -45.68%

Calls: -47.61%

Puts: -40.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.79

Prior (10/08) 0.86

Current vs Prior -8.76%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +3.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09) 1,880,753

Calls: 903,195 (48%)

Puts: 977,558 (52%)

Prior (10/08) 1,860,325

Calls: 897,407 (48%)

Puts: 962,918 (52%)

Current vs Prior +1.10%

Prior 7-Day Total 12,303,287

Calls: 6,074,568 (49%)

Puts: 6,228,719 (51%)

Prior 7-Day Average 1,757,612

Calls: 867,795 (49%)

Puts: 889,817 (51%)

Current vs Prior 7-Day Avg +7.01%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.65% | 4.61%4.61% | 9.93%

Prior 1.64% | 4.84%4.84% | 10.33%

Current vs Prior -60.17% | -4.76%-4.76% | -3.93%

Prior 7-Day Avg 2.38% | 4.89%5.51% | 10.60%

Current vs 7-Day Avg -72.57% | -5.62%-16.23% | -6.33%

Prior 7-Day Eod 1.64% | 4.84%4.84% | 10.33%

Current vs 7-Day Eod -60.17% | -4.76%-4.76% | -3.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.63% | 2.41%

Calls: 27.27% | 2.24%

Puts: 12.00% | 2.58%

Prior 6.79% | 2.00%

Calls: 7.14% | 2.10%

Puts: 6.45% | 1.90%

Current vs Prior +189.10% | +20.50%

Prior 7-Day Avg 5.20% | 2.75%

Calls: 5.28% | 2.32%

Puts: 5.13% | 3.19%

Current vs 7-Day Avg +277.19% | -12.45%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($76.83M).

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 376 of results (avg 4.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	27.55	27.80	$27.68	0.9%	43	0.62	2.6K
$380.00	Oct 16	72.50	73.20	$72.85	1.0%	6	0.99	703
$390.00	Nov 20	66.25	66.90	$66.58	1.0%	40	0.91	1.4K
$435.00	Nov 6	26.95	27.30	$27.13	1.3%	21	0.69	5
$450.00	Nov 20	21.90	22.20	$22.05	1.4%	260	0.54	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	35.55	35.85	$35.70	0.8%	33	0.68	948
$450.00	Nov 20	17.50	17.65	$17.58	0.9%	718	0.46	2.8K
$470.00	Nov 20	28.80	29.05	$28.93	0.9%	60	0.61	1.1K
$460.00	Nov 20	22.75	22.95	$22.85	0.9%	112	0.54	2.1K
$475.00	Nov 13	30.60	30.95	$30.78	1.1%	5	0.66	197

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.58, cheapest $0.51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Oct 9	0.47	0.55	$0.51	15.7%	1.8K	0.44	222
$520.00	Oct 16	0.10	0.12	$0.11	18.2%	181	0.01	2.8K
$510.00	Oct 16	0.21	0.23	$0.22	9.1%	347	0.02	1.9K
$505.00	Oct 16	0.28	0.34	$0.31	19.4%	417	0.03	1.3K
$502.50	Oct 16	0.35	0.41	$0.38	15.8%	36	0.04	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Oct 9	0.70	0.79	$0.75	12.0%	1.5K	0.56	529
$400.00	Oct 16	0.30	0.35	$0.32	15.6%	909	0.03	5.3K
$405.00	Oct 16	0.41	0.44	$0.43	7.0%	209	0.04	1.2K
$395.00	Oct 16	0.23	0.28	$0.26	19.2%	72	0.02	256
$410.00	Oct 16	0.57	0.63	$0.60	10.0%	418	0.05	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 204 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 9	75.35	78.60	$76.97	4.2%	--	1.00	10
$380.00	Oct 9	70.35	73.00	$71.68	3.7%	--	1.00	44
$385.00	Oct 9	65.35	67.75	$66.55	3.6%	6	1.00	6
$390.00	Oct 9	60.35	63.50	$61.93	5.1%	--	1.00	24
$395.00	Oct 9	55.35	58.00	$56.68	4.7%	2	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 16	51.80	54.60	$53.20	5.3%	121	1.00	120
$510.00	Oct 16	57.00	59.50	$58.25	4.3%	6	1.00	51
$520.00	Oct 23	67.25	69.55	$68.40	3.4%	--	1.00	10
$530.00	Oct 30	76.80	79.80	$78.30	3.8%	--	1.00	48
$492.50	Oct 9	39.45	41.90	$40.67	6.0%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 85.1K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	0.45	0.47	$0.46	4.3%	3.7K	0.04	9.5K
$455.00	Oct 9	0.01	0.03	$0.02	100.0%	3.4K	0.03	916
$480.00	Oct 16	1.91	1.98	$1.94	3.6%	3.2K	0.15	3.2K
$470.00	Oct 16	3.60	3.80	$3.70	5.4%	2.7K	0.25	3.6K
$457.50	Oct 9	0.00	0.01	$0.01	100.0%	2.6K	0.01	406

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 9	0.03	0.09	$0.06	100.0%	2.9K	0.08	3.6K
$450.00	Oct 16	8.50	8.60	$8.55	1.2%	1.5K	0.45	4.1K
$452.50	Oct 9	0.70	0.79	$0.75	12.0%	1.5K	0.56	529
$430.00	Oct 16	2.35	2.49	$2.42	5.8%	1.2K	0.17	5.2K
$455.00	Oct 9	2.43	2.87	$2.65	16.6%	1.1K	0.97	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. 2 strikes (avg 1.4%, max 1.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$452.50	Oct 9	Oct 23	33.2%	32.8%	1.4%	2.0K	280

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$452.50	Oct 9	Oct 23	33.2%	32.8%	1.4%	1.5K	557

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 0.55, avg 7.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$415.00	Nov 6	$3.22	$1.78	$3.22	86%	0.55	$413.22
$430.00	$440.00	Nov 13	$6.30	$3.70	$6.30	72%	0.59	$436.30
$427.50	$430.00	Oct 16	$1.63	$0.87	$1.63	85%	0.53	$429.13
$437.50	$440.00	Oct 23	$1.35	$1.15	$1.35	70%	0.85	$438.85
$430.00	$440.00	Nov 20	$6.40	$3.60	$6.40	70%	0.56	$436.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$487.50	Oct 23	$1.47	$1.03	$1.47	87%	0.70	$488.53
$485.00	$480.00	Nov 6	$3.17	$1.83	$3.17	76%	0.58	$481.83
$455.00	$450.00	Nov 6	$2.15	$2.85	$2.15	51%	1.33	$452.85
$435.00	$430.00	Oct 30	$1.08	$3.92	$1.08	29%	3.63	$433.92
$442.50	$440.00	Oct 23	$0.72	$1.78	$0.72	36%	2.47	$441.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 194 found (best R:R 0.61, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$520.00	Oct 9	$0.27	$0.27	$2.23	98%	0.12	$517.77
$522.50	$525.00	Oct 9	$0.27	$0.27	$2.23	98%	0.12	$522.77
$507.50	$510.00	Oct 9	$0.25	$0.25	$2.25	97%	0.11	$507.75
$452.50	$455.00	Oct 9	$0.49	$0.49	$2.01	56%	0.24	$452.99
$495.00	$497.50	Oct 16	$0.12	$0.12	$2.38	94%	0.05	$495.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$435.00	Oct 30	$1.90	$1.90	$3.10	65%	0.61	$438.10
$430.00	$420.00	Nov 20	$2.80	$2.80	$7.20	70%	0.39	$427.20
$440.00	$430.00	Nov 20	$3.57	$3.57	$6.43	62%	0.56	$436.43
$402.50	$400.00	Oct 9	$0.27	$0.27	$2.23	97%	0.12	$402.23
$397.50	$395.00	Oct 9	$0.27	$0.27	$2.23	98%	0.12	$397.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.15, cheapest $8.93)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$452.50	Oct 9	Oct 16	$9.37	33.2%	38.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$452.50	Oct 9	Oct 16	$8.93	33.2%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 0.28% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$452.50	Oct 9	$0.51	$0.75	$1.26	$451.24	$453.76	0.28%
$450.00	Oct 9	$2.20	$0.06	$2.26	$447.74	$452.26	0.50%
$455.00	Oct 9	$0.02	$2.65	$2.67	$452.33	$457.67	0.59%
$447.50	Oct 9	$4.60	$0.01	$4.61	$442.89	$452.11	1.02%
$457.50	Oct 9	$0.01	$5.18	$5.19	$452.31	$462.69	1.15%
$445.00	Oct 9	$7.25	$0.02	$7.27	$437.73	$452.27	1.61%
$460.00	Oct 9	$0.01	$7.68	$7.69	$452.31	$467.69	1.70%
$442.50	Oct 9	$9.13	$0.02	$9.15	$433.35	$451.65	2.02%
$462.50	Oct 9	$0.01	$10.65	$10.66	$451.84	$473.16	2.36%
$440.00	Oct 9	$11.73	$0.02	$11.75	$428.25	$451.75	2.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.13% of stock, avg 4.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$452.50	$450.00	Oct 9	$0.51	$0.06	$0.57	$449.43	$453.07
$465.00	$442.50	Oct 16	$4.97	$5.53	$10.50	$432.00	$475.50
$500.00	$410.00	Nov 20	$5.50	$4.85	$10.35	$399.65	$510.35
$462.50	$442.50	Oct 16	$5.75	$5.53	$11.28	$431.22	$473.78
$465.00	$445.00	Oct 16	$4.97	$6.40	$11.37	$433.63	$476.37
$475.00	$430.00	Oct 30	$6.20	$5.50	$11.70	$418.30	$486.70
$462.50	$445.00	Oct 16	$5.75	$6.40	$12.15	$432.85	$474.65
$500.00	$420.00	Nov 20	$5.50	$6.88	$12.38	$407.62	$512.38
$475.00	$435.00	Oct 30	$6.20	$6.58	$12.78	$422.22	$487.78
$460.00	$442.50	Oct 16	$6.65	$5.53	$12.18	$430.32	$472.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 0.28, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
395/398	522/525	Oct 9	$0.54	$1.96	95%	0.28	$396.96	$523.04
395/398	518/520	Oct 9	$0.54	$1.96	95%	0.28	$396.96	$518.04
400/402	522/525	Oct 9	$0.54	$1.96	95%	0.28	$401.96	$523.04
400/402	518/520	Oct 9	$0.54	$1.96	95%	0.28	$401.96	$518.04
410/412	522/525	Oct 9	$0.54	$1.96	94%	0.28	$411.96	$523.04
410/412	518/520	Oct 9	$0.54	$1.96	94%	0.28	$411.96	$518.04
395/398	508/510	Oct 9	$0.52	$1.98	95%	0.26	$396.98	$508.02
400/402	508/510	Oct 9	$0.52	$1.98	95%	0.26	$401.98	$508.02
410/412	508/510	Oct 9	$0.52	$1.98	94%	0.26	$411.98	$508.02
405/408	522/525	Oct 9	$0.40	$2.10	96%	0.19	$407.10	$522.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 1.08, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$452.50	$455.00	Oct 9	$1.20	$1.30	89%	1.08
$410.00	$420.00	$430.00	Nov 20	$0.20	$9.80	13%	49.00
$447.50	$450.00	$452.50	Oct 9	$0.71	$1.79	56%	2.52
$452.50	$455.00	$457.50	Oct 9	$0.48	$2.02	44%	4.21
$510.00	$520.00	$530.00	Nov 20	$0.21	$9.79	6%	46.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$452.50	$455.00	Oct 9	$1.21	$1.29	88%	1.07
$447.50	$450.00	$452.50	Oct 9	$0.64	$1.86	54%	2.91
$465.00	$470.00	$475.00	Nov 6	$0.07	$4.93	9%	70.43
$430.00	$440.00	$450.00	Nov 20	$0.76	$9.24	16%	12.16
$425.00	$430.00	$435.00	Oct 23	$0.15	$4.85	10%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 231 found (best net $-18.79, 212 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$447.50	1:2	Oct 9	-$1.95	$0.55
$530.00	$540.00	1:2	Nov 6	-$0.27	$9.73
$530.00	$540.00	1:2	Oct 23	-$0.03	$9.97
$455.00	$457.50	1:2	Oct 9	$0.00	$2.50
$532.50	$540.00	1:2	Oct 16	-$0.02	$7.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$500.00	1:2	Nov 13	-$18.79	$16.21
$457.50	$455.00	1:2	Oct 9	-$0.12	$2.38
$440.00	$437.50	1:2	Oct 9	$0.00	$2.50
$445.00	$442.50	1:2	Oct 9	-$0.02	$2.48
$447.50	$445.00	1:2	Oct 9	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 3.78%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Nov 20	$17.10	0.47	1.7%	3.78%	5.49%	178	3.9K
$470.00	Nov 20	$13.15	0.39	3.9%	2.91%	6.83%	200	3.6K
$480.00	Nov 20	$10.00	0.32	6.1%	2.21%	8.35%	1.1K	6.1K
$455.00	Nov 13	$17.40	0.50	0.6%	3.85%	4.46%	88	84
$460.00	Nov 13	$15.10	0.46	1.7%	3.34%	5.05%	37	18
$465.00	Nov 13	$13.05	0.41	2.8%	2.89%	5.70%	25	16
$470.00	Nov 13	$11.20	0.38	3.9%	2.48%	6.40%	58	75
$475.00	Nov 13	$9.55	0.34	5.0%	2.11%	7.14%	15	108
$490.00	Nov 20	$7.40	0.26	8.3%	1.64%	9.98%	140	2.4K
$455.00	Nov 6	$15.35	0.49	0.6%	3.39%	4.00%	22	124

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 61,532

Total Puts 48,419

Put/Call Ratio 0.79

Net Difference 13,113

Prior's Put/Call Breakdown

Total Calls 79,073

Total Puts 68,196

Put/Call Ratio 0.86

Net Difference 10,877

Prior 7-Day Put/Call Summary

Total Calls 578,981

Total Puts 429,432

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