NEW Tour v251
TSM
TAIWAN SEMICONDUCTOR ADR
$447.81 -6.23%
(6/30 18:04) ◀
|
Wednesday, July 1, 2026 (3:05pm)
January 2026
|
▶ (7/1 18:04)
◀ 7/1 15:07 ▶

Option Volume

Detail
ℹ
Current (07/01 3:05pm) 154,477
Calls: 63,050 (41%)
Puts: 91,427 (59%)
Prior (06/30) 151,698
Calls: 77,890 (51%)
Puts: 73,808 (49%)
Current vs Prior +1.83%
Calls: -19.05% (Calls)
Puts: +23.87% (Puts)
Prior 7-Day Total 937,865
Calls: 364,595 (39%)
Puts: 573,270 (61%)
Prior 7-Day Average 133,980
Calls: 52,085 (39%)
Puts: 81,895 (61%)
Current vs Prior 7-Day Avg +15.30%
Calls: +21.05%
Puts: +11.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01 3:05pm) $185.48M
Calls: $121.24M (65%)
Puts: $64.23M (35%)
Prior (06/30) $318.86M
Calls: $256.52M (80%)
Puts: $62.33M (20%)
Current vs Prior -41.83%
Calls: -52.74%
Puts: +3.05%
Prior 7-Day Total $1.27B
Calls: $796.75M (63%)
Puts: $470.88M (37%)
Prior 7-Day Average $181.09M
Calls: $113.82M (63%)
Puts: $67.27M (37%)
Current vs Prior 7-Day Avg +2.42%
Calls: +6.52%
Puts: -4.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 3:05pm) 1.45
Prior (06/30) 0.95
Current vs Prior +53.03%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg -8.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01 3:05pm) 1,882,589
Calls: 833,506 (44%)
Puts: 1,049,083 (56%)
Prior (06/30) 1,842,128
Calls: 817,545 (44%)
Puts: 1,024,583 (56%)
Current vs Prior +2.20%
Prior 7-Day Total 12,638,854
Calls: 5,610,150 (44%)
Puts: 7,028,704 (56%)
Prior 7-Day Average 1,805,550
Calls: 801,450 (44%)
Puts: 1,004,100 (56%)
Current vs Prior 7-Day Avg +4.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.58% | 9.64%6.58% | 9.64%9.64% | 16.77%
Prior 4.19% | 7.08%-- | ---- | --
Current vs Prior -36.27% | -7.05%-- | ---- | --
Prior 7-Day Avg 3.47% | 6.38%-- | ---- | --
Current vs 7-Day Avg -23.11% | +3.20%-- | ---- | --
Prior 7-Day Eod 4.19% | 7.08%-- | ---- | --
Current vs 7-Day Eod -36.27% | -7.05%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.05% | 7.23%
Calls: 16.82% | 4.90%
Puts: 27.27% | 9.55%
Prior 17.73% | 8.88%
Calls: 17.17% | 5.42%
Puts: 18.29% | 12.34%
Current vs Prior +24.37% | -18.58%
Prior 7-Day Avg 20.79% | 10.71%
Calls: 18.68% | 10.94%
Puts: 22.90% | 10.48%
Current vs 7-Day Avg +6.08% | -32.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($121.24M). Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 53% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 251 of results (avg 6.3%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1737.6538.70$38.172.8%1400.727.8K
$385.00Jul 3169.6571.75$70.703.0%--0.84290
$440.00Jul 1724.9525.75$25.353.2%1410.583.5K
$360.00Jul 1087.6590.70$89.183.4%10.94154
$360.00Jul 285.9088.95$87.433.5%20.9977
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Jul 3135.5036.60$36.053.1%80.5771
$520.00Jul 1773.4575.90$74.683.3%--0.8833
$460.00Jul 3132.5033.60$33.053.3%40.54249
$530.00Jul 1782.6585.60$84.133.5%--0.9016
$460.00Jul 1726.4027.40$26.903.7%1020.571.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.67, cheapest $0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$512.50Jul 100.600.73$0.6719.4%220.0469
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 285.9088.95$87.433.5%20.9977
$365.00Jul 280.9083.90$82.403.6%--0.9971
$370.00Jul 275.9079.55$77.724.7%--0.9969
$375.00Jul 270.9574.25$72.604.5%10.9936
$380.00Jul 265.9569.15$67.554.7%10.99154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 226.2529.40$27.8311.3%921.00135
$477.50Jul 228.8031.90$30.3510.2%141.0057
$480.00Jul 231.2534.40$32.839.6%1141.0046
$482.50Jul 233.8036.90$35.358.8%21.0019
$485.00Jul 236.2539.40$37.838.3%41.004

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 90.6K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1715.1516.10$15.636.1%4.1K0.434.3K
$470.00Jul 20.200.30$0.2540.0%2.3K0.055.5K
$450.00Jul 23.704.30$4.0015.0%1.9K0.431.6K
$455.00Jul 22.172.53$2.3515.3%1.7K0.291.8K
$485.00Jul 20.030.05$0.0450.0%1.6K0.01951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 1014.4515.90$15.189.6%5.5K0.522.6K
$420.00Jul 20.320.40$0.3622.2%5.3K0.056.2K
$360.00Jul 100.951.12$1.0416.3%2.4K0.04455
$400.00Jul 175.055.55$5.309.4%1.4K0.1711.5K
$435.00Jul 21.141.46$1.3024.6%1.3K0.18351

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 98 strikes (avg 63.8%, max 179.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Jul 2Jul 10144.3%52.0%177.6%1559
$360.00Jul 2Jul 31162.7%60.6%168.4%3134
$532.50Jul 2Jul 10141.1%53.1%165.9%9266
$527.50Jul 2Jul 10134.4%51.6%160.5%1226
$365.00Jul 2Jul 31154.7%59.8%158.9%--120
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Jul 2Aug 7162.7%58.2%179.7%52672
$365.00Jul 2Aug 7154.7%57.6%168.8%54610
$370.00Jul 2Aug 7150.6%56.8%165.1%46954
$375.00Jul 2Aug 7145.2%55.7%161.0%4815.2K
$380.00Jul 2Aug 7134.9%55.7%142.2%1581.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 37.46, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$472.50$475.00Jul 2$0.11$2.39$0.1121.73$472.61
$507.50$510.00Jul 2$0.11$2.39$0.1121.73$507.61
$467.50$470.00Jul 2$0.12$2.38$0.1219.83$467.62
$492.50$495.00Jul 10$0.12$2.38$0.1219.83$492.62
$515.00$517.50Jul 10$0.12$2.38$0.1219.83$515.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$365.00Jul 17$0.13$4.87$0.1337.46$369.87
$395.00$392.50Jul 10$0.11$2.39$0.1121.73$394.89
$365.00$360.00Jul 24$0.22$4.78$0.2221.73$364.78
$430.00$427.50Jul 2$0.12$2.38$0.1219.83$429.88
$365.00$360.00Jul 17$0.25$4.75$0.2519.00$364.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 384 found (best R:R 49.00, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$385.00$390.00Jul 2$4.90$4.90$0.1049.00$389.90
$385.00$390.00Jul 10$4.87$4.87$0.1337.46$389.87
$380.00$385.00Jul 2$4.82$4.82$0.1826.78$384.82
$420.00$422.50Jul 2$2.40$2.40$0.1024.00$422.40
$365.00$370.00Jul 10$4.80$4.80$0.2024.00$369.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$500.00Jul 10$19.10$19.10$0.9021.22$500.90
$530.00$520.00Jul 17$9.45$9.45$0.5517.18$520.55
$470.00$467.50Jul 2$2.35$2.35$0.1515.67$467.65
$462.50$460.00Jul 17$2.35$2.35$0.1515.67$460.15
$510.00$505.00Jul 17$4.67$4.67$0.3314.15$505.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 118 found (avg debit $3.74, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$535.00Jul 2Jul 10$0.06144.3%52.0%
$532.50Jul 2Jul 10$0.13141.1%53.1%
$527.50Jul 2Jul 10$0.17134.4%51.6%
$530.00Jul 2Jul 10$0.2499.0%51.1%
$522.50Jul 2Jul 10$0.28127.7%51.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$497.50Jul 2Jul 10$0.7775.1%49.3%
$360.00Jul 2Jul 10$0.97162.7%82.7%
$362.50Jul 2Jul 10$0.98161.7%81.0%
$365.00Jul 2Jul 10$0.98154.7%78.7%
$367.50Jul 2Jul 10$0.99157.2%77.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 2.32% of stock, avg 11.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$447.50Jul 2$5.35$5.03$10.38$437.12$457.882.32%
$450.00Jul 2$4.00$6.60$10.60$439.40$460.602.37%
$445.00Jul 2$6.88$4.08$10.96$434.04$455.962.45%
$442.50Jul 2$8.00$3.08$11.08$431.42$453.582.47%
$452.50Jul 2$2.97$8.07$11.04$441.46$463.542.47%
$455.00Jul 2$2.35$9.75$12.10$442.90$467.102.70%
$440.00Jul 2$10.00$2.22$12.22$427.78$452.222.73%
$457.50Jul 2$1.69$11.80$13.49$444.01$470.993.01%
$437.50Jul 2$11.75$1.86$13.61$423.89$451.113.04%
$435.00Jul 2$13.52$1.30$14.82$420.18$449.823.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.67% of stock, avg 7.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$437.50Jul 2$1.14$1.86$3.00$434.50$463.00
$460.00$440.00Jul 2$1.14$2.22$3.36$436.64$463.36
$457.50$437.50Jul 2$1.69$1.86$3.55$433.95$461.05
$457.50$440.00Jul 2$1.69$2.22$3.91$436.09$461.41
$455.00$437.50Jul 2$2.35$1.86$4.21$433.29$459.21
$460.00$442.50Jul 2$1.14$3.08$4.22$438.28$464.22
$455.00$440.00Jul 2$2.35$2.22$4.57$435.43$459.57
$457.50$442.50Jul 2$1.69$3.08$4.77$437.73$462.27
$452.50$437.50Jul 2$2.97$1.86$4.83$432.67$457.33
$452.50$440.00Jul 2$2.97$2.22$5.19$434.81$457.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 37.46, avg credit $4.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
388/390395/400Jul 10$4.87$0.1337.46$385.13$399.87
365/370375/380Jul 24$4.87$0.1337.46$365.13$379.87
365/370380/385Aug 7$4.86$0.1434.71$365.14$384.86
360/365370/375Jul 17$4.85$0.1532.33$360.15$374.85
360/365370/375Jul 24$4.85$0.1532.33$360.15$374.85
390/395400/405Jul 31$4.85$0.1532.33$390.15$404.85
370/375395/400Jul 17$4.84$0.1630.25$370.16$399.84
380/385390/395Jul 17$4.84$0.1630.25$380.16$394.84
395/400405/410Jul 31$4.82$0.1826.78$395.18$409.82
365/370380/385Jul 17$4.81$0.1925.32$365.19$384.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 219 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Jul 31$0.09$9.91110.11
$485.00$490.00$495.00Jul 17$0.05$4.9599.00
$465.00$470.00$475.00Aug 7$0.05$4.9599.00
$370.00$375.00$380.00Jul 2$0.07$4.9370.43
$510.00$520.00$530.00Jul 17$0.14$9.8670.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$405.00$410.00$415.00Jul 24$0.06$4.9482.33
$465.00$470.00$475.00Jul 24$0.07$4.9370.43
$360.00$365.00$370.00Jul 31$0.07$4.9370.43
$385.00$390.00$395.00Jul 31$0.07$4.9370.43
$365.00$370.00$375.00Jul 31$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-1.34, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$530.001:2Jul 17-$1.34$8.66
$510.00$520.001:2Jul 17-$1.99$8.01
$520.00$530.001:2Jul 24-$2.47$7.53
$510.00$520.001:2Jul 24-$3.11$6.89
$520.00$530.001:2Jul 31-$4.08$5.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$480.001:2Jul 31-$23.55$6.45
$365.00$360.001:2Jul 17-$1.88$3.12
$375.00$370.001:2Jul 17-$2.17$2.83
$370.00$365.001:2Jul 17-$2.25$2.75
$362.50$360.001:2Jul 2-$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 6.22%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Aug 7$27.850.520.5%6.22%6.71%1921
$450.00Jul 31$26.050.520.5%5.82%6.31%82591
$455.00Aug 7$26.000.491.6%5.81%7.41%5819
$455.00Jul 31$23.700.491.6%5.29%6.90%80154
$460.00Aug 7$23.400.472.7%5.23%7.95%2145
$450.00Jul 24$22.700.510.5%5.07%5.56%82661
$460.00Jul 31$21.500.462.7%4.80%7.52%82192
$465.00Aug 7$21.400.443.8%4.78%8.62%618
$455.00Jul 24$20.400.481.6%4.56%6.16%38150
$450.00Jul 17$19.550.510.5%4.37%4.85%6713.6K

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 63,050
Total Puts 91,427
Put/Call Ratio 1.45
Net Difference -28,377

Prior's Put/Call Breakdown

Total Calls 77,890
Total Puts 73,808
Put/Call Ratio 0.95
Net Difference 4,082

Prior 7-Day Put/Call Summary

Total Calls 364,595
Total Puts 573,270
Average Put/Call Ratio 1.58
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All