TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$445.12 +0.17%

$446.40 (+0.29%)🌙

as of 10/13 06:03 PM

(10/12 18:02) ◀

Tuesday, October 13, 2026 (6:03pm)

▶ (10/14 14:07)

◀ 10/13 18:03 ▶

Option Volume

Detail

ℹ

Current (10/13) 112,835

Calls: 60,535 (54%)

Puts: 52,300 (46%)

Prior (10/12) 92,142

Calls: 45,972 (50%)

Puts: 46,170 (50%)

Current vs Prior +22.46%

Calls: +31.68% (Calls)

Puts: +13.28% (Puts)

Prior 7-Day Total 1,030,136

Calls: 581,357 (56%)

Puts: 448,779 (44%)

Prior 7-Day Average 147,162

Calls: 83,051 (56%)

Puts: 64,111 (44%)

Current vs Prior 7-Day Avg -23.33%

Calls: -27.11%

Puts: -18.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $133.10M

Calls: $74.24M (56%)

Puts: $58.86M (44%)

Prior (10/12) $131.63M

Calls: $68.10M (52%)

Puts: $63.53M (48%)

Current vs Prior +1.12%

Calls: +9.01%

Puts: -7.35%

Prior 7-Day Total $1.36B

Calls: $953.11M (70%)

Puts: $404.86M (30%)

Prior 7-Day Average $194.00M

Calls: $136.16M (70%)

Puts: $57.84M (30%)

Current vs Prior 7-Day Avg -31.39%

Calls: -45.48%

Puts: +1.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.86

Prior (10/12) 1.00

Current vs Prior -13.97%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +6.27%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13) 1,838,692

Calls: 875,231 (48%)

Puts: 963,461 (52%)

Prior (10/12) 1,816,267

Calls: 866,640 (48%)

Puts: 949,627 (52%)

Current vs Prior +1.23%

Prior 7-Day Total 12,920,149

Calls: 6,281,807 (49%)

Puts: 6,638,342 (51%)

Prior 7-Day Average 1,845,735

Calls: 897,401 (49%)

Puts: 948,334 (51%)

Current vs Prior 7-Day Avg -0.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 4.37% | 5.32%4.37% | 9.45%

Prior 4.25% | 5.29%4.25% | 9.65%

Current vs Prior +2.78% | +0.59%+2.79% | -2.04%

Prior 7-Day Avg 2.49% | 5.15%5.01% | 10.21%

Current vs 7-Day Avg +75.27% | +3.22%-12.67% | -7.46%

Prior 7-Day Eod 4.25% | 5.29%4.25% | 9.65%

Current vs 7-Day Eod +2.78% | +0.59%+2.79% | -2.04%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.79% | 2.00%

Calls: 7.14% | 2.10%

Puts: 6.45% | 1.90%

Prior 6.79% | 2.00%

Calls: 7.14% | 2.10%

Puts: 6.45% | 1.90%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 7.73% | 2.22%

Calls: 9.15% | 2.35%

Puts: 6.31% | 2.10%

Current vs 7-Day Avg -12.13% | -10.03%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 213 of results (avg 6.9%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Nov 20	86.30	88.60	$87.45	2.6%	3	0.94	2.3K
$360.00	Oct 16	83.70	86.40	$85.05	3.2%	3	0.99	443
$375.00	Nov 6	70.70	73.10	$71.90	3.3%	2	0.97	--
$380.00	Nov 20	67.20	69.55	$68.38	3.4%	7	0.92	4.0K
$360.00	Oct 23	84.05	87.40	$85.73	3.9%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	84.20	86.95	$85.58	3.2%	--	0.94	175
$462.50	Oct 16	20.00	20.75	$20.38	3.7%	70	0.76	566
$465.00	Oct 16	21.95	22.80	$22.38	3.8%	296	0.79	1.4K
$520.00	Oct 23	73.75	76.65	$75.20	3.9%	--	0.98	10
$510.00	Nov 20	65.10	67.85	$66.47	4.1%	--	0.89	194

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.62, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	0.15	0.17	$0.16	12.5%	938	0.02	10.0K
$495.00	Oct 16	0.22	0.25	$0.24	12.5%	643	0.03	1.1K
$487.50	Oct 16	0.41	0.48	$0.44	15.9%	129	0.05	348
$490.00	Oct 16	0.34	0.40	$0.37	16.2%	311	0.04	1.8K
$485.00	Oct 16	0.54	0.59	$0.56	8.9%	636	0.06	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$407.50	Oct 16	0.50	0.59	$0.54	16.7%	170	0.05	246
$410.00	Oct 16	0.61	0.70	$0.66	13.6%	501	0.06	3.6K
$412.50	Oct 16	0.75	0.87	$0.81	14.8%	226	0.07	214
$385.00	Oct 23	0.28	0.33	$0.31	16.1%	17	0.02	385
$375.00	Nov 13	0.85	0.99	$0.92	15.2%	7	0.05	12

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 23	84.05	87.40	$85.73	3.9%	--	1.00	15
$365.00	Oct 23	79.10	82.55	$80.82	4.3%	2	1.00	5
$370.00	Oct 23	74.10	77.50	$75.80	4.5%	2	1.00	5
$375.00	Oct 23	69.15	72.60	$70.88	4.9%	--	1.00	10
$380.00	Oct 23	64.20	67.55	$65.88	5.1%	2	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Oct 16	46.25	49.35	$47.80	6.5%	2	1.00	35
$495.00	Oct 16	49.10	51.75	$50.43	5.3%	--	1.00	134
$500.00	Oct 16	54.00	56.75	$55.38	5.0%	10	1.00	71
$510.00	Oct 16	63.60	66.85	$65.22	5.0%	--	1.00	10
$525.00	Nov 6	78.70	82.05	$80.38	4.2%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 81.3K, top 7.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	0.81	0.88	$0.85	8.2%	4.6K	0.08	3.8K
$530.00	Nov 20	1.15	1.26	$1.21	9.1%	3.1K	0.06	4.0K
$470.00	Oct 16	1.75	1.91	$1.83	8.7%	2.7K	0.15	5.2K
$475.00	Oct 16	1.18	1.30	$1.24	9.7%	2.3K	0.11	1.5K
$450.00	Oct 16	6.75	7.10	$6.93	5.1%	2.2K	0.43	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	10.50	11.55	$11.03	9.5%	7.4K	0.35	4.3K
$470.00	Oct 23	26.50	29.35	$27.93	10.2%	3.1K	0.79	3.1K
$445.00	Nov 27	17.65	19.90	$18.77	12.0%	2.0K	0.48	6
$440.00	Oct 16	6.35	6.90	$6.63	8.3%	2.0K	0.40	6.1K
$420.00	Oct 16	1.40	1.57	$1.49	11.4%	1.3K	0.13	8.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 72.3%, max 88.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Oct 16	Nov 27	56.8%	30.2%	88.1%	182	225
$425.00	Oct 16	Nov 27	57.4%	30.7%	86.7%	31	54
$445.00	Oct 16	Nov 27	56.4%	30.2%	86.6%	1.1K	594
$440.00	Oct 16	Nov 27	56.8%	30.5%	86.3%	1.6K	5.1K
$430.00	Oct 16	Nov 20	57.2%	31.2%	83.4%	164	14.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Oct 16	Nov 27	56.8%	30.2%	88.1%	550	2.2K
$430.00	Oct 16	Nov 27	57.2%	30.5%	87.2%	816	5.8K
$425.00	Oct 16	Nov 27	57.4%	30.7%	86.7%	972	890
$445.00	Oct 16	Nov 27	56.4%	30.2%	86.6%	2.4K	1.2K
$440.00	Oct 16	Nov 27	56.8%	30.5%	86.3%	2.0K	6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 273 found (best R:R 14.15, avg 7.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$485.00	Nov 13	$0.33	$4.67	$0.33	23%	14.15	$480.33
$440.00	$445.00	Nov 13	$2.11	$2.89	$2.11	57%	1.37	$442.11
$460.00	$470.00	Nov 20	$2.95	$7.05	$2.95	40%	2.39	$462.95
$455.00	$460.00	Nov 13	$1.53	$3.47	$1.53	43%	2.27	$456.53
$490.00	$495.00	Nov 27	$0.52	$4.48	$0.52	22%	8.62	$490.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$437.50	Oct 30	$0.50	$2.00	$0.50	42%	4.00	$439.50
$445.00	$440.00	Nov 13	$1.73	$3.27	$1.73	48%	1.89	$443.27
$440.00	$435.00	Nov 6	$1.47	$3.53	$1.47	42%	2.40	$438.53
$472.50	$470.00	Oct 23	$1.60	$0.90	$1.60	82%	0.56	$470.90
$465.00	$462.50	Oct 30	$1.35	$1.15	$1.35	70%	0.85	$463.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 218 found (best R:R 2.57, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$520.00	Nov 27	$1.00	$1.00	$4.00	88%	0.25	$516.00
$450.00	$452.50	Oct 23	$1.42	$1.42	$1.08	56%	1.31	$451.42
$452.50	$455.00	Oct 30	$1.33	$1.33	$1.17	57%	1.14	$453.83
$455.00	$460.00	Nov 27	$2.40	$2.40	$2.60	55%	0.92	$457.40
$460.00	$465.00	Nov 6	$1.95	$1.95	$3.05	62%	0.64	$461.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$442.50	$440.00	Oct 30	$1.80	$1.80	$0.70	55%	2.57	$440.70
$435.00	$430.00	Nov 6	$2.38	$2.38	$2.62	63%	0.91	$432.62
$440.00	$437.50	Oct 23	$1.60	$1.60	$0.90	58%	1.78	$438.40
$420.00	$415.00	Nov 6	$1.52	$1.52	$3.48	76%	0.44	$418.48
$430.00	$427.50	Oct 30	$1.23	$1.23	$1.27	69%	0.97	$428.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.00, cheapest $1.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$437.50	Oct 16	Oct 23	$1.90	56.6%	36.8%
$452.50	Oct 16	Oct 23	$1.75	57.3%	37.6%
$435.00	Oct 16	Oct 23	$2.00	56.8%	37.3%
$455.00	Oct 16	Oct 23	$1.87	57.4%	38.2%
$445.00	Oct 16	Oct 23	$2.17	56.4%	37.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$437.50	Oct 16	Oct 23	$1.75	56.6%	36.8%
$452.50	Oct 16	Oct 23	$1.73	57.3%	37.6%
$435.00	Oct 16	Oct 23	$1.78	56.8%	37.3%
$455.00	Oct 16	Oct 23	$1.92	57.4%	38.2%
$445.00	Oct 16	Oct 23	$2.02	56.4%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 4.06% of stock, avg 7.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$445.00	Oct 16	$9.18	$8.88	$18.06	$426.94	$463.06	4.06%
$442.50	Oct 16	$10.48	$7.65	$18.13	$424.37	$460.63	4.07%
$447.50	Oct 16	$8.03	$10.28	$18.31	$429.19	$465.81	4.11%
$440.00	Oct 16	$11.88	$6.63	$18.51	$421.49	$458.51	4.16%
$450.00	Oct 16	$6.93	$11.65	$18.58	$431.42	$468.58	4.17%
$437.50	Oct 16	$13.43	$5.60	$19.03	$418.47	$456.53	4.28%
$452.50	Oct 16	$5.98	$13.20	$19.18	$433.32	$471.68	4.31%
$435.00	Oct 16	$15.05	$4.75	$19.80	$415.20	$454.80	4.45%
$455.00	Oct 16	$5.13	$14.88	$20.01	$434.99	$475.01	4.50%
$432.50	Oct 16	$16.77	$3.98	$20.75	$411.75	$453.25	4.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.05% of stock, avg 4.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$457.50	$435.00	Oct 16	$4.38	$4.75	$9.13	$425.87	$466.63
$490.00	$400.00	Nov 20	$5.13	$3.60	$8.73	$391.27	$498.73
$455.00	$435.00	Oct 16	$5.13	$4.75	$9.88	$425.12	$464.88
$490.00	$410.00	Nov 20	$5.13	$5.35	$10.48	$399.52	$500.48
$457.50	$437.50	Oct 16	$4.38	$5.60	$9.98	$427.52	$467.48
$455.00	$437.50	Oct 16	$5.13	$5.60	$10.73	$426.77	$465.73
$452.50	$435.00	Oct 16	$5.98	$4.75	$10.73	$424.27	$463.23
$452.50	$437.50	Oct 16	$5.98	$5.60	$11.58	$425.92	$464.08
$480.00	$400.00	Nov 20	$7.05	$3.60	$10.65	$389.35	$490.65
$457.50	$440.00	Oct 16	$4.38	$6.63	$11.01	$428.99	$468.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 422 found (best R:R 1.40, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
425/428	470/472	Oct 23	$1.46	$1.04	54%	1.40	$426.04	$471.46
425/428	465/468	Oct 23	$1.45	$1.05	49%	1.38	$426.05	$466.45
410/415	495/500	Nov 13	$1.98	$3.02	64%	0.66	$413.02	$496.98
380/385	495/500	Nov 13	$1.26	$3.74	78%	0.34	$383.74	$496.26
410/415	475/480	Nov 13	$2.54	$2.46	52%	1.03	$412.46	$477.54
425/428	460/462	Oct 23	$1.52	$0.98	43%	1.55	$425.98	$461.52
380/385	475/480	Nov 13	$1.82	$3.18	66%	0.57	$383.18	$476.82
425/428	468/470	Oct 23	$1.27	$1.23	52%	1.03	$426.23	$468.77
410/415	485/490	Nov 13	$2.19	$2.81	57%	0.78	$412.81	$487.19
405/410	485/490	Nov 27	$2.38	$2.62	54%	0.91	$407.62	$487.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 57.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Nov 20	$0.32	$9.68	14%	30.25
$440.00	$450.00	$460.00	Nov 20	$0.57	$9.43	17%	16.54
$510.00	$520.00	$530.00	Nov 20	$0.07	$9.93	5%	141.86
$490.00	$500.00	$510.00	Nov 20	$0.29	$9.71	9%	33.48
$480.00	$490.00	$500.00	Nov 20	$0.42	$9.58	11%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.17	$9.83	17%	57.82
$420.00	$430.00	$440.00	Nov 20	$0.22	$9.78	17%	44.45
$490.00	$500.00	$510.00	Nov 20	$0.29	$9.71	9%	33.48
$430.00	$435.00	$440.00	Nov 13	$0.07	$4.93	9%	70.43
$470.00	$480.00	$490.00	Nov 20	$0.53	$9.47	12%	17.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-14.03, 185 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$425.00	1:2	Nov 27	-$14.03	$10.97
$400.00	$420.00	1:2	Nov 6	-$14.21	$5.79
$505.00	$510.00	1:2	Oct 23	-$0.03	$4.97
$520.00	$525.00	1:2	Oct 23	-$0.03	$4.97
$515.00	$517.50	1:2	Oct 16	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$360.00	1:2	Nov 13	-$0.10	$9.90
$375.00	$370.00	1:2	Oct 23	-$0.01	$4.99
$380.00	$375.00	1:2	Oct 16	-$0.02	$4.98
$365.00	$360.00	1:2	Oct 30	-$0.03	$4.97
$380.00	$370.00	1:2	Nov 20	-$0.47	$9.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 4.02%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$450.00	Nov 27	$17.90	0.49	1.1%	4.02%	5.12%	23	70
$455.00	Nov 27	$15.75	0.45	2.2%	3.54%	5.76%	20	25
$460.00	Nov 27	$13.50	0.41	3.3%	3.03%	6.38%	2	9
$465.00	Nov 27	$12.00	0.38	4.5%	2.70%	7.16%	6	3
$470.00	Nov 27	$10.35	0.34	5.6%	2.33%	7.91%	4	9
$450.00	Nov 20	$16.25	0.48	1.1%	3.65%	4.75%	518	4.4K
$475.00	Nov 27	$9.05	0.31	6.7%	2.03%	8.75%	20	27
$460.00	Nov 20	$11.90	0.40	3.3%	2.67%	6.02%	346	3.8K
$470.00	Nov 20	$9.40	0.33	5.6%	2.11%	7.70%	1.1K	3.7K
$480.00	Nov 27	$7.35	0.28	7.8%	1.65%	9.49%	26	23

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 60,535

Total Puts 52,300

Put/Call Ratio 0.86

Net Difference 8,235

Prior's Put/Call Breakdown

Total Calls 45,972

Total Puts 46,170

Put/Call Ratio 1.00

Net Difference -198

Prior 7-Day Put/Call Summary

Total Calls 581,357

Total Puts 448,779

Average Put/Call Ratio 0.81

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