TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$430.00 -3.40%

$429.50 (-0.12%)🌙

as of 10/14 06:00 PM

(10/14 14:07) ◀

Wednesday, October 14, 2026 (6:00pm)

▶ (10/15 09:35)

◀ 10/14 18:00 ▶

Option Volume

Detail

ℹ

Current (10/14) 224,675

Calls: 116,876 (52%)

Puts: 107,799 (48%)

Prior (10/13) 112,835

Calls: 60,535 (54%)

Puts: 52,300 (46%)

Current vs Prior +99.12%

Calls: +93.07% (Calls)

Puts: +106.12% (Puts)

Prior 7-Day Total 940,003

Calls: 519,230 (55%)

Puts: 420,773 (45%)

Prior 7-Day Average 134,286

Calls: 74,175 (55%)

Puts: 60,110 (45%)

Current vs Prior 7-Day Avg +67.31%

Calls: +57.57%

Puts: +79.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $235.08M

Calls: $94.44M (40%)

Puts: $140.64M (60%)

Prior (10/13) $133.10M

Calls: $74.24M (56%)

Puts: $58.86M (44%)

Current vs Prior +76.62%

Calls: +27.21%

Puts: +138.93%

Prior 7-Day Total $1.27B

Calls: $847.25M (67%)

Puts: $424.06M (33%)

Prior 7-Day Average $181.62M

Calls: $121.04M (67%)

Puts: $60.58M (33%)

Current vs Prior 7-Day Avg +29.44%

Calls: -21.97%

Puts: +132.16%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.92

Prior (10/13) 0.86

Current vs Prior +6.76%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +9.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14) 1,866,449

Calls: 891,242 (48%)

Puts: 975,207 (52%)

Prior (10/13) 1,838,692

Calls: 875,231 (48%)

Puts: 963,461 (52%)

Current vs Prior +1.51%

Prior 7-Day Total 12,908,211

Calls: 6,243,177 (48%)

Puts: 6,665,034 (52%)

Prior 7-Day Average 1,844,030

Calls: 891,882 (48%)

Puts: 952,147 (52%)

Current vs Prior 7-Day Avg +1.22%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.73% | 5.00%3.73% | 8.48%

Prior 4.37% | 5.32%4.37% | 9.45%

Current vs Prior -14.73% | -5.97%-14.73% | -10.22%

Prior 7-Day Avg 2.64% | 5.07%4.78% | 10.04%

Current vs 7-Day Avg +40.97% | -1.24%-22.04% | -15.53%

Prior 7-Day Eod 4.37% | 5.32%4.37% | 9.45%

Current vs 7-Day Eod -14.73% | -5.97%-14.73% | -10.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.06% | 3.52%

Calls: 3.66% | 2.80%

Puts: 2.45% | 4.25%

Prior 6.79% | 2.00%

Calls: 7.14% | 2.10%

Puts: 6.45% | 1.90%

Current vs Prior -54.93% | +76.00%

Prior 7-Day Avg 7.06% | 1.99%

Calls: 8.17% | 2.06%

Puts: 5.95% | 1.93%

Current vs 7-Day Avg -56.66% | +76.76%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 77% vs prior. Above-average activity with volume up 99% vs prior.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 245 of results (avg 6.8%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 16	5.80	6.00	$5.90	3.4%	1.7K	0.42	266
$470.00	Nov 20	5.50	5.70	$5.60	3.6%	424	0.22	4.7K
$350.00	Nov 20	81.55	84.55	$83.05	3.6%	--	0.96	658
$360.00	Nov 20	72.15	75.00	$73.58	3.9%	3	0.94	2.3K
$360.00	Oct 16	69.35	72.10	$70.72	3.9%	1	0.99	440

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	0.59	0.60	$0.60	1.7%	4.1K	0.06	7.1K
$415.00	Oct 16	2.39	2.44	$2.42	2.1%	2.4K	0.21	898
$515.00	Nov 13	83.30	86.70	$85.00	4.0%	20	1.00	4
$500.00	Nov 20	68.55	71.35	$69.95	4.0%	--	0.91	563
$505.00	Nov 6	73.35	76.35	$74.85	4.0%	23	0.95	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.58, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	0.10	0.12	$0.11	18.2%	5.3K	0.01	3.9K
$465.00	Oct 16	0.39	0.45	$0.42	14.3%	2.2K	0.05	2.4K
$470.00	Oct 16	0.25	0.30	$0.28	17.9%	8.0K	0.03	6.7K
$462.50	Oct 16	0.50	0.61	$0.55	20.0%	517	0.06	916
$460.00	Oct 16	0.66	0.70	$0.68	5.9%	3.4K	0.08	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 16	0.27	0.31	$0.29	13.8%	1.5K	0.03	5.2K
$395.00	Oct 16	0.38	0.45	$0.42	16.7%	1.9K	0.04	498
$400.00	Oct 16	0.59	0.60	$0.60	1.7%	4.1K	0.06	7.1K
$385.00	Oct 16	0.22	0.24	$0.23	8.7%	971	0.02	392
$402.50	Oct 16	0.71	0.80	$0.76	11.8%	464	0.08	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	79.15	82.80	$80.97	4.5%	--	0.99	459
$360.00	Oct 16	69.35	72.10	$70.72	3.9%	1	0.99	440
$345.00	Oct 23	84.55	88.25	$86.40	4.3%	2	0.99	1
$350.00	Oct 23	79.55	83.15	$81.35	4.4%	12	0.99	9
$375.00	Oct 16	54.65	57.75	$56.20	5.5%	--	0.98	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$472.50	Oct 16	40.90	43.70	$42.30	6.6%	51	1.00	664
$475.00	Oct 16	43.35	46.15	$44.75	6.3%	37	1.00	607
$477.50	Oct 16	45.80	48.75	$47.28	6.2%	3	1.00	242
$480.00	Oct 16	48.55	50.90	$49.72	4.7%	37	1.00	498
$482.50	Oct 16	50.85	54.25	$52.55	6.5%	1	1.00	227

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 156.4K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	0.25	0.30	$0.28	17.9%	8.0K	0.03	6.7K
$450.00	Oct 16	1.72	1.90	$1.81	9.9%	6.1K	0.17	9.5K
$480.00	Oct 16	0.10	0.12	$0.11	18.2%	5.3K	0.01	3.9K
$440.00	Oct 16	4.00	4.30	$4.15	7.2%	4.3K	0.33	4.5K
$460.00	Oct 16	0.66	0.70	$0.68	5.9%	3.4K	0.08	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	0.59	0.60	$0.60	1.7%	4.1K	0.06	7.1K
$430.00	Oct 16	7.60	8.00	$7.80	5.1%	3.5K	0.48	6.0K
$410.00	Oct 16	1.46	1.60	$1.53	9.2%	3.3K	0.14	3.6K
$420.00	Oct 16	3.65	3.85	$3.75	5.3%	2.7K	0.29	8.8K
$440.00	Oct 16	13.35	15.35	$14.35	13.9%	2.5K	0.68	6.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 84.1%, max 110.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Oct 16	Nov 27	63.9%	30.4%	110.0%	1.7K	7.6K
$425.00	Oct 16	Nov 27	64.0%	30.6%	109.4%	79	61
$420.00	Oct 16	Nov 27	63.8%	30.6%	108.2%	295	2.6K
$445.00	Oct 16	Nov 27	64.2%	33.6%	91.0%	1.8K	1.2K
$440.00	Oct 16	Nov 27	64.1%	33.9%	89.1%	4.3K	4.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Oct 16	Nov 27	63.9%	30.4%	110.0%	3.6K	6.0K
$425.00	Oct 16	Nov 27	64.0%	30.6%	109.4%	1.1K	1.4K
$420.00	Oct 16	Nov 27	63.8%	30.6%	108.2%	2.9K	8.9K
$415.00	Oct 16	Nov 27	63.7%	31.0%	105.7%	2.4K	928
$445.00	Oct 16	Nov 27	64.2%	33.6%	91.0%	865	3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 2.12, avg 7.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$420.00	Nov 20	$6.06	$3.94	$6.06	70%	0.65	$416.06
$440.00	$442.50	Oct 30	$0.35	$2.15	$0.35	40%	6.14	$440.35
$415.00	$420.00	Nov 6	$2.70	$2.30	$2.70	68%	0.85	$417.70
$440.00	$450.00	Nov 20	$3.35	$6.65	$3.35	44%	1.99	$443.35
$445.00	$450.00	Nov 6	$1.24	$3.76	$1.24	37%	3.03	$446.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$442.50	$440.00	Oct 23	$0.80	$1.70	$0.80	66%	2.12	$441.70
$442.50	$440.00	Oct 16	$1.10	$1.40	$1.10	72%	1.27	$441.40
$395.00	$390.00	Nov 6	$0.10	$4.90	$0.10	14%	49.00	$394.90
$440.00	$437.50	Oct 30	$0.94	$1.56	$0.94	60%	1.66	$439.06
$455.00	$450.00	Nov 6	$3.05	$1.95	$3.05	72%	0.64	$451.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 202 found (best R:R 1.00, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$457.50	$460.00	Oct 23	$1.35	$1.35	$1.15	80%	1.17	$458.85
$435.00	$437.50	Oct 30	$1.65	$1.65	$0.85	54%	1.94	$436.65
$490.00	$495.00	Nov 6	$0.74	$0.74	$4.26	91%	0.17	$490.74
$470.00	$475.00	Nov 27	$1.48	$1.48	$3.52	76%	0.42	$471.48
$435.00	$440.00	Nov 13	$2.60	$2.60	$2.40	52%	1.08	$437.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$410.00	Nov 13	$2.50	$2.50	$2.50	66%	1.00	$412.50
$400.00	$395.00	Nov 6	$1.51	$1.51	$3.49	81%	0.43	$398.49
$400.00	$390.00	Nov 20	$2.33	$2.33	$7.67	77%	0.30	$397.67
$410.00	$405.00	Nov 6	$1.68	$1.68	$3.32	72%	0.51	$408.32
$395.00	$390.00	Nov 27	$1.30	$1.30	$3.70	79%	0.35	$393.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.61, cheapest $2.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$437.50	Oct 16	Oct 23	$2.57	65.4%	40.3%
$425.00	Oct 16	Oct 23	$2.80	64.0%	39.4%
$430.00	Oct 16	Oct 23	$2.90	63.9%	39.3%
$427.50	Oct 16	Oct 23	$2.57	63.6%	39.2%
$422.50	Oct 16	Oct 23	$2.65	63.6%	39.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$437.50	Oct 16	Oct 23	$2.55	65.4%	40.3%
$425.00	Oct 16	Oct 23	$2.50	64.0%	39.4%
$430.00	Oct 16	Oct 23	$2.58	63.9%	39.3%
$427.50	Oct 16	Oct 23	$2.56	63.6%	39.2%
$422.50	Oct 16	Oct 23	$2.50	63.6%	39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 3.73% of stock, avg 7.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$430.00	Oct 16	$8.23	$7.80	$16.03	$413.97	$446.03	3.73%
$432.50	Oct 16	$7.07	$9.10	$16.17	$416.33	$448.67	3.76%
$427.50	Oct 16	$9.88	$6.57	$16.45	$411.05	$443.95	3.83%
$425.00	Oct 16	$11.18	$5.55	$16.73	$408.27	$441.73	3.89%
$435.00	Oct 16	$5.90	$11.05	$16.95	$418.05	$451.95	3.94%
$437.50	Oct 16	$5.13	$12.15	$17.28	$420.22	$454.78	4.02%
$422.50	Oct 16	$12.85	$4.55	$17.40	$405.10	$439.90	4.05%
$420.00	Oct 16	$14.43	$3.75	$18.18	$401.82	$438.18	4.23%
$440.00	Oct 16	$4.15	$14.35	$18.50	$421.50	$458.50	4.30%
$442.50	Oct 16	$3.35	$15.45	$18.80	$423.70	$461.30	4.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.65% of stock, avg 4.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$420.00	Oct 16	$3.35	$3.75	$7.10	$412.90	$449.60
$440.00	$420.00	Oct 16	$4.15	$3.75	$7.90	$412.10	$447.90
$480.00	$390.00	Nov 20	$3.98	$4.30	$8.28	$381.72	$488.28
$442.50	$422.50	Oct 16	$3.35	$4.55	$7.90	$414.60	$450.40
$440.00	$422.50	Oct 16	$4.15	$4.55	$8.70	$413.80	$448.70
$437.50	$420.00	Oct 16	$5.13	$3.75	$8.88	$411.12	$446.38
$442.50	$425.00	Oct 16	$3.35	$5.55	$8.90	$416.10	$451.40
$437.50	$422.50	Oct 16	$5.13	$4.55	$9.68	$412.82	$447.18
$440.00	$425.00	Oct 16	$4.15	$5.55	$9.70	$415.30	$449.70
$470.00	$390.00	Nov 20	$5.60	$4.30	$9.90	$380.10	$479.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 410 found (best R:R 2.85, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
405/408	458/460	Oct 23	$1.85	$0.65	61%	2.85	$405.65	$459.35
398/400	458/460	Oct 23	$1.70	$0.80	67%	2.13	$398.30	$459.20
395/398	458/460	Oct 23	$1.61	$0.89	69%	1.81	$395.89	$459.11
390/392	458/460	Oct 23	$1.53	$0.97	71%	1.58	$390.97	$459.03
400/402	458/460	Oct 23	$1.62	$0.88	65%	1.84	$400.88	$459.12
402/405	458/460	Oct 23	$1.57	$0.93	64%	1.69	$403.43	$459.07
395/400	475/480	Nov 6	$2.23	$2.77	67%	0.81	$397.77	$477.23
390/395	470/475	Nov 27	$2.78	$2.22	55%	1.25	$392.22	$472.78
350/355	458/460	Oct 23	$1.56	$3.44	77%	0.45	$353.44	$459.06
395/400	450/455	Nov 6	$3.01	$1.99	48%	1.51	$396.99	$453.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 258 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$420.00	$430.00	Nov 20	$0.37	$9.63	17%	26.03
$390.00	$400.00	$410.00	Nov 20	$0.22	$9.78	13%	44.45
$420.00	$430.00	$440.00	Nov 20	$0.49	$9.51	18%	19.41
$440.00	$450.00	$460.00	Nov 20	$0.42	$9.58	15%	22.81
$470.00	$480.00	$490.00	Nov 20	$0.30	$9.70	10%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.15	$9.85	15%	65.67
$460.00	$470.00	$480.00	Nov 20	$0.07	$9.93	12%	141.86
$470.00	$480.00	$490.00	Nov 20	$0.16	$9.84	10%	61.50
$405.00	$410.00	$415.00	Oct 30	$0.08	$4.92	10%	61.50
$420.00	$430.00	$440.00	Nov 20	$0.80	$9.20	18%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 196 found (best net $-3.65, 193 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$400.00	1:2	Nov 27	-$19.37	$5.63
$490.00	$495.00	1:2	Nov 6	-$0.04	$4.96
$477.50	$480.00	1:2	Oct 16	$0.00	$2.50
$490.00	$492.50	1:2	Oct 16	$0.00	$2.50
$495.00	$497.50	1:2	Oct 16	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$470.00	1:2	Nov 27	-$3.65	$41.35
$365.00	$360.00	1:2	Oct 23	-$0.01	$4.99
$395.00	$390.00	1:2	Oct 16	-$0.16	$4.84
$360.00	$350.00	1:2	Oct 16	-$0.08	$9.92
$390.00	$385.00	1:2	Oct 23	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 4.06%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Nov 27	$17.45	0.49	1.2%	4.06%	5.22%	11	11
$440.00	Nov 27	$14.90	0.45	2.3%	3.47%	5.79%	5	9
$430.00	Nov 27	$19.30	0.53	0.0%	4.49%	4.49%	20	5
$450.00	Nov 27	$11.55	0.38	4.7%	2.69%	7.34%	2.0K	91
$430.00	Nov 20	$19.05	0.53	0.0%	4.43%	4.43%	339	6.8K
$445.00	Nov 27	$12.85	0.41	3.5%	2.99%	6.48%	4	13
$455.00	Nov 27	$10.00	0.34	5.8%	2.33%	8.14%	6	37
$440.00	Nov 20	$13.55	0.44	2.3%	3.15%	5.48%	1.1K	3.0K
$450.00	Nov 20	$10.70	0.36	4.7%	2.49%	7.14%	896	4.5K
$460.00	Nov 27	$8.45	0.31	7.0%	1.97%	8.94%	222	9

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 116,876

Total Puts 107,799

Put/Call Ratio 0.92

Net Difference 9,077

Prior's Put/Call Breakdown

Total Calls 60,535

Total Puts 52,300

Put/Call Ratio 0.86

Net Difference 8,235

Prior 7-Day Put/Call Summary

Total Calls 519,230

Total Puts 420,773

Average Put/Call Ratio 0.84

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