TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$474.91 +4.35%

(6/29 18:04) ◀

Tuesday, June 30, 2026 (3:05pm)

▶

◀ 6/30 15:07

Option Volume

Detail

ℹ

Current (06/30 3:05pm) 151,698

Calls: 77,890 (51%)

Puts: 73,808 (49%)

Prior (06/29) 149,347

Calls: 59,943 (40%)

Puts: 89,404 (60%)

Current vs Prior +1.57%

Calls: +29.94% (Calls)

Puts: -17.44% (Puts)

Prior 7-Day Total 906,060

Calls: 359,005 (40%)

Puts: 547,055 (60%)

Prior 7-Day Average 129,437

Calls: 51,286 (40%)

Puts: 78,150 (60%)

Current vs Prior 7-Day Avg +17.20%

Calls: +51.87%

Puts: -5.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 3:05pm) $318.86M

Calls: $256.52M (80%)

Puts: $62.33M (20%)

Prior (06/29) $176.18M

Calls: $119.16M (68%)

Puts: $57.02M (32%)

Current vs Prior +80.98%

Calls: +115.28%

Puts: +9.31%

Prior 7-Day Total $1.29B

Calls: $840.22M (65%)

Puts: $453.74M (35%)

Prior 7-Day Average $184.85M

Calls: $120.03M (65%)

Puts: $64.82M (35%)

Current vs Prior 7-Day Avg +72.49%

Calls: +113.72%

Puts: -3.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 3:05pm) 0.95

Prior (06/29) 1.49

Current vs Prior -36.47%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg -38.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30 3:05pm) 1,842,128

Calls: 817,545 (44%)

Puts: 1,024,583 (56%)

Prior (06/29) 1,764,213

Calls: 783,990 (44%)

Puts: 980,223 (56%)

Current vs Prior +4.42%

Prior 7-Day Total 12,806,859

Calls: 5,675,708 (44%)

Puts: 7,131,151 (56%)

Prior 7-Day Average 1,829,551

Calls: 810,815 (44%)

Puts: 1,018,735 (56%)

Current vs Prior 7-Day Avg +0.69%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.90% | 9.78%6.90% | 9.78%9.78% | 16.97%

Prior 1.20% | 5.05%-- | ---- | --

Current vs Prior +188.97% | +36.84%-- | ---- | --

Prior 7-Day Avg 3.45% | 6.34%-- | ---- | --

Current vs 7-Day Avg +0.81% | +8.85%-- | ---- | --

Prior 7-Day Eod 1.20% | 5.05%-- | ---- | --

Current vs 7-Day Eod +188.97% | +36.84%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.36% | 7.94%

Calls: 13.04% | 7.82%

Puts: 13.67% | 8.05%

Prior 48.00% | 7.96%

Calls: 41.11% | 9.73%

Puts: 54.88% | 6.20%

Current vs Prior -72.17% | -0.25%

Prior 7-Day Avg 20.13% | 10.66%

Calls: 18.50% | 12.10%

Puts: 21.75% | 9.22%

Current vs 7-Day Avg -33.63% | -25.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($256.52M) vs puts ($62.33M). Elevated premium activity with dollar volume up 81% vs prior. Dollar volume significantly above 7-day average (72% higher). P/C ratio dropping 36% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 299 of results (avg 6.3%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 17	48.10	49.05	$48.58	2.0%	53	0.78	390
$465.00	Jul 17	27.90	28.65	$28.28	2.7%	204	0.59	472
$470.00	Jul 17	25.15	25.85	$25.50	2.7%	1.7K	0.56	5.7K
$390.00	Jul 17	86.20	88.70	$87.45	2.9%	23	0.93	1.8K
$400.00	Jul 17	77.00	79.25	$78.13	2.9%	202	0.91	21.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Jul 24	46.40	48.15	$47.28	3.7%	--	0.67	32
$500.00	Jul 17	36.30	37.75	$37.03	3.9%	105	0.64	147
$460.00	Jul 24	18.00	18.75	$18.38	4.1%	27	0.38	76
$520.00	Jul 17	51.00	53.20	$52.10	4.2%	--	0.76	33
$500.00	Jul 24	39.55	41.30	$40.42	4.3%	30	0.62	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.76, cheapest $0.43)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$552.50	Jul 10	0.61	0.72	$0.67	16.4%	3	0.04	1
$500.00	Jul 2	0.79	0.96	$0.88	19.3%	2.4K	0.10	3.5K
$545.00	Jul 10	0.88	1.03	$0.96	15.6%	244	0.06	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.50	Jul 2	0.39	0.47	$0.43	18.6%	356	0.04	425
$440.00	Jul 2	0.54	0.64	$0.59	16.9%	667	0.06	3.4K
$442.50	Jul 2	0.62	0.73	$0.68	16.2%	99	0.07	166
$380.00	Jul 10	0.70	0.77	$0.74	9.5%	212	0.03	792
$385.00	Jul 10	0.70	0.82	$0.76	15.8%	297	0.03	616

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 2	93.50	96.45	$94.98	3.1%	124	1.00	161
$385.00	Jul 2	88.15	91.45	$89.80	3.7%	--	1.00	23
$390.00	Jul 2	83.20	86.45	$84.83	3.8%	1	1.00	100
$395.00	Jul 2	78.40	81.50	$79.95	3.9%	2	1.00	67
$400.00	Jul 2	73.60	76.50	$75.05	3.9%	18	1.00	158

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Jul 2	61.45	64.80	$63.13	5.3%	1	0.99	--
$520.00	Jul 10	46.05	49.10	$47.58	6.4%	--	0.85	34
$540.00	Jul 17	67.20	70.40	$68.80	4.7%	--	0.84	28
$530.00	Jul 17	58.70	61.90	$60.30	5.3%	--	0.80	16
$490.00	Jul 2	16.75	18.40	$17.58	9.4%	1	0.78	2

Most actively traded options today. High liquidity = easy entry/exit. 443 active (total vol 82.9K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 17	5.75	6.15	$5.95	6.7%	4.2K	0.20	3.9K
$470.00	Jul 2	9.75	10.70	$10.23	9.3%	2.7K	0.61	5.7K
$485.00	Jul 2	3.45	3.95	$3.70	13.5%	2.4K	0.31	424
$500.00	Jul 2	0.79	0.96	$0.88	19.3%	2.4K	0.10	3.5K
$500.00	Jul 10	5.90	7.00	$6.45	17.1%	1.7K	0.28	583

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 10	1.24	1.59	$1.42	24.6%	1.7K	0.07	2.4K
$402.50	Jul 10	1.05	1.18	$1.12	11.6%	1.0K	0.05	1.0K
$465.00	Jul 2	3.30	3.90	$3.60	16.7%	973	0.29	1.0K
$430.00	Jul 17	6.30	6.70	$6.50	6.2%	913	0.19	14.7K
$390.00	Jul 17	2.04	2.23	$2.13	8.9%	843	0.07	8.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 36.3%, max 122.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 2	Aug 7	126.3%	56.8%	122.5%	124	417
$385.00	Jul 2	Jul 31	120.9%	57.8%	109.3%	120	260
$390.00	Jul 2	Jul 31	115.8%	57.1%	102.7%	6	122
$395.00	Jul 2	Jul 31	112.8%	56.7%	99.0%	2	109
$400.00	Jul 2	Jul 31	105.6%	55.7%	89.5%	19	352

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 2	Aug 7	126.3%	56.8%	122.5%	198	1.5K
$385.00	Jul 2	Aug 7	120.9%	56.0%	115.9%	58	1.0K
$390.00	Jul 2	Aug 7	115.8%	55.8%	107.6%	87	1.2K
$395.00	Jul 2	Aug 7	112.8%	55.0%	105.0%	41	587
$400.00	Jul 2	Aug 7	105.6%	54.4%	94.1%	565	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 285 found (best R:R 40.67, avg 4.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$552.50	$560.00	Jul 10	$0.18	$7.32	$0.18	40.67	$552.68
$545.00	$550.00	Jul 10	$0.14	$4.86	$0.14	34.71	$545.14
$535.00	$537.50	Jul 10	$0.12	$2.38	$0.12	19.83	$535.12
$542.50	$545.00	Jul 10	$0.12	$2.38	$0.12	19.83	$542.62
$507.50	$510.00	Jul 2	$0.13	$2.37	$0.13	18.23	$507.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$380.00	Jul 17	$0.17	$4.83	$0.17	28.41	$384.83
$435.00	$432.50	Jul 2	$0.11	$2.39	$0.11	21.73	$434.89
$390.00	$385.00	Jul 17	$0.22	$4.78	$0.22	21.73	$389.78
$392.50	$390.00	Jul 10	$0.12	$2.38	$0.12	19.83	$392.38
$415.00	$412.50	Jul 10	$0.12	$2.38	$0.12	19.83	$414.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 382 found (best R:R 49.00, avg 2.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$395.00	$400.00	Jul 10	$4.90	$4.90	$0.10	49.00	$399.90
$390.00	$395.00	Jul 2	$4.88	$4.88	$0.12	40.67	$394.88
$417.50	$420.00	Jul 2	$2.40	$2.40	$0.10	24.00	$419.90
$400.00	$405.00	Jul 24	$4.79	$4.79	$0.21	22.81	$404.79
$380.00	$385.00	Jul 17	$4.72	$4.72	$0.28	16.86	$384.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$537.50	$490.00	Jul 2	$45.55	$45.55	$1.95	23.36	$491.95
$505.00	$502.50	Jul 10	$2.22	$2.22	$0.28	7.93	$502.78
$540.00	$530.00	Jul 17	$8.50	$8.50	$1.50	5.67	$531.50
$500.00	$497.50	Jul 10	$2.09	$2.09	$0.41	5.10	$497.91
$520.00	$505.00	Jul 10	$12.33	$12.33	$2.67	4.62	$507.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $3.94, cheapest $0.36)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$560.00	Jul 2	Jul 10	$0.36	95.4%	52.4%
$550.00	Jul 2	Jul 10	$0.69	86.0%	52.3%
$380.00	Jul 2	Jul 10	$0.85	126.3%	74.3%
$542.50	Jul 2	Jul 10	$1.06	64.1%	51.3%
$385.00	Jul 2	Jul 10	$1.10	120.9%	71.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Jul 2	Jul 10	$0.48	124.2%	70.3%
$380.00	Jul 2	Jul 10	$0.61	126.3%	74.3%
$385.00	Jul 2	Jul 10	$0.62	120.9%	71.0%
$390.00	Jul 2	Jul 10	$0.71	115.8%	68.8%
$395.00	Jul 2	Jul 10	$0.73	112.8%	66.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 3.20% of stock, avg 11.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$475.00	Jul 2	$7.50	$7.68	$15.18	$459.82	$490.18	3.20%
$472.50	Jul 2	$8.82	$6.48	$15.30	$457.20	$487.80	3.22%
$477.50	Jul 2	$6.33	$9.03	$15.36	$462.14	$492.86	3.23%
$480.00	Jul 2	$5.33	$10.10	$15.43	$464.57	$495.43	3.25%
$470.00	Jul 2	$10.23	$5.25	$15.48	$454.52	$485.48	3.26%
$467.50	Jul 2	$11.83	$4.47	$16.30	$451.20	$483.80	3.43%
$482.50	Jul 2	$4.33	$12.10	$16.43	$466.07	$498.93	3.46%
$465.00	Jul 2	$13.28	$3.60	$16.88	$448.12	$481.88	3.55%
$462.50	Jul 2	$15.05	$2.87	$17.92	$444.58	$480.42	3.77%
$487.50	Jul 2	$2.79	$15.83	$18.62	$468.88	$506.12	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.35% of stock, avg 7.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$487.50	$465.00	Jul 2	$2.79	$3.60	$6.39	$458.61	$493.89
$487.50	$467.50	Jul 2	$2.79	$4.47	$7.26	$460.24	$494.76
$485.00	$465.00	Jul 2	$3.70	$3.60	$7.30	$457.70	$492.30
$482.50	$465.00	Jul 2	$4.33	$3.60	$7.93	$457.07	$490.43
$487.50	$470.00	Jul 2	$2.79	$5.25	$8.04	$461.96	$495.54
$485.00	$467.50	Jul 2	$3.70	$4.47	$8.17	$459.33	$493.17
$482.50	$467.50	Jul 2	$4.33	$4.47	$8.80	$458.70	$491.30
$480.00	$465.00	Jul 2	$5.33	$3.60	$8.93	$456.07	$488.93
$485.00	$470.00	Jul 2	$3.70	$5.25	$8.95	$461.05	$493.95
$487.50	$472.50	Jul 2	$2.79	$6.48	$9.27	$463.23	$496.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 49.00, avg credit $4.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
390/395	405/410	Jul 17	$4.90	$0.10	49.00	$390.10	$409.90
380/385	390/395	Jul 24	$4.90	$0.10	49.00	$380.10	$394.90
395/400	415/420	Jul 24	$4.89	$0.11	44.45	$395.11	$419.89
400/405	410/415	Jul 17	$4.88	$0.12	40.67	$400.12	$414.88
390/395	415/420	Jul 31	$4.88	$0.12	40.67	$390.12	$419.88
390/395	400/405	Jul 31	$4.87	$0.13	37.46	$390.13	$404.87
400/405	415/420	Jul 17	$4.86	$0.14	34.71	$400.14	$419.86
410/415	425/430	Jul 31	$4.85	$0.15	32.33	$410.15	$429.85
385/390	405/410	Jul 17	$4.82	$0.18	26.78	$385.18	$409.82
395/400	410/415	Jul 17	$4.81	$0.19	25.32	$395.19	$414.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$530.00	$540.00	$550.00	Aug 7	$0.07	$9.93	141.86
$485.00	$490.00	$495.00	Jul 17	$0.06	$4.94	82.33
$380.00	$385.00	$390.00	Jul 24	$0.06	$4.94	82.33
$500.00	$505.00	$510.00	Jul 24	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Aug 7	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$385.00	$390.00	Jul 17	$0.05	$4.95	99.00
$395.00	$400.00	$405.00	Jul 17	$0.07	$4.93	70.43
$405.00	$410.00	$415.00	Jul 17	$0.07	$4.93	70.43
$400.00	$405.00	$410.00	Jul 24	$0.07	$4.93	70.43
$490.00	$495.00	$500.00	Jul 24	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.13, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$560.00	1:2	Jul 2	-$0.13	$9.87
$550.00	$560.00	1:2	Jul 17	-$1.85	$8.15
$540.00	$550.00	1:2	Jul 17	-$2.40	$7.60
$542.50	$550.00	1:2	Jul 2	-$0.24	$7.26
$552.50	$560.00	1:2	Jul 10	-$0.31	$7.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$380.00	1:2	Jul 17	-$1.57	$3.43
$390.00	$385.00	1:2	Jul 17	-$1.69	$3.31
$395.00	$390.00	1:2	Jul 17	-$1.83	$3.17
$400.00	$395.00	1:2	Jul 17	-$2.12	$2.88
$385.00	$380.00	1:2	Jul 24	-$2.25	$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.69%, avg 2.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Aug 7	$31.75	0.53	0.0%	6.69%	6.70%	36	75
$480.00	Aug 7	$29.55	0.51	1.1%	6.22%	7.29%	189	72
$475.00	Jul 31	$28.60	0.53	0.0%	6.02%	6.04%	19	90
$485.00	Aug 7	$27.65	0.49	2.1%	5.82%	7.95%	3	35
$480.00	Jul 31	$26.95	0.50	1.1%	5.67%	6.75%	39	195
$475.00	Jul 24	$26.40	0.53	0.0%	5.56%	5.58%	24	219
$490.00	Aug 7	$25.20	0.46	3.2%	5.31%	8.48%	7	38
$485.00	Jul 31	$24.40	0.48	2.1%	5.14%	7.26%	33	54
$480.00	Jul 24	$24.00	0.50	1.1%	5.05%	6.13%	258	503
$495.00	Aug 7	$23.70	0.44	4.2%	4.99%	9.22%	5	28

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 77,890

Total Puts 73,808

Put/Call Ratio 0.95

Net Difference 4,082

Prior's Put/Call Breakdown

Total Calls 59,943

Total Puts 89,404

Put/Call Ratio 1.49

Net Difference -29,461

Prior 7-Day Put/Call Summary

Total Calls 359,005

Total Puts 547,055

Average Put/Call Ratio 1.53

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