TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$432.49 -2.64%

(7/2 14:54) ◀

Thursday, July 2, 2026 (3:05pm)

▶ (7/2 18:04)

◀ 7/2 15:07 ▶

Option Volume

Detail

ℹ

Current (07/02 3:05pm) 188,280

Calls: 95,580 (51%)

Puts: 92,700 (49%)

Prior (07/01) 154,477

Calls: 63,050 (41%)

Puts: 91,427 (59%)

Current vs Prior +21.88%

Calls: +51.59% (Calls)

Puts: +1.39% (Puts)

Prior 7-Day Total 966,737

Calls: 397,090 (41%)

Puts: 569,647 (59%)

Prior 7-Day Average 138,105

Calls: 56,727 (41%)

Puts: 81,378 (59%)

Current vs Prior 7-Day Avg +36.33%

Calls: +68.49%

Puts: +13.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 3:05pm) $243.00M

Calls: $147.49M (61%)

Puts: $95.51M (39%)

Prior (07/01) $185.48M

Calls: $121.24M (65%)

Puts: $64.23M (35%)

Current vs Prior +31.01%

Calls: +21.65%

Puts: +48.69%

Prior 7-Day Total $1.45B

Calls: $959.67M (66%)

Puts: $490.72M (34%)

Prior 7-Day Average $207.20M

Calls: $137.10M (66%)

Puts: $70.10M (34%)

Current vs Prior 7-Day Avg +17.28%

Calls: +7.58%

Puts: +36.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 3:05pm) 0.97

Prior (07/01) 1.45

Current vs Prior -33.12%

Prior 7-Day Average 1.47

Current vs Prior 7-Day Avg -34.05%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02 3:05pm) 1,944,169

Calls: 853,289 (44%)

Puts: 1,090,880 (56%)

Prior (07/01) 1,882,589

Calls: 833,506 (44%)

Puts: 1,049,083 (56%)

Current vs Prior +3.27%

Prior 7-Day Total 12,459,372

Calls: 5,536,641 (44%)

Puts: 6,922,731 (56%)

Prior 7-Day Average 1,779,910

Calls: 790,948 (44%)

Puts: 988,961 (56%)

Current vs Prior 7-Day Avg +9.23%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.17% | 6.57%6.57% | 9.81%6.57% | 9.81%9.81% | 17.20%

Prior 3.47% | 6.90%-- | ---- | ---- | --

Current vs Prior -66.39% | -4.79%-- | ---- | ---- | --

Prior 7-Day Avg 3.60% | 6.45%-- | ---- | ---- | --

Current vs 7-Day Avg -67.55% | +1.85%-- | ---- | ---- | --

Prior 7-Day Eod 3.47% | 6.90%-- | ---- | ---- | --

Current vs 7-Day Eod -66.39% | -4.79%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.47% | 9.30%

Calls: 60.05% | 9.58%

Puts: 38.89% | 9.02%

Prior 13.36% | 7.94%

Calls: 13.04% | 7.82%

Puts: 13.67% | 8.05%

Current vs Prior +270.28% | +17.13%

Prior 7-Day Avg 18.74% | 9.52%

Calls: 16.32% | 9.39%

Puts: 21.16% | 9.65%

Current vs 7-Day Avg +163.92% | -2.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($147.49M). P/C ratio dropping 33% - 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 215 of results (avg 6.8%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	83.85	86.75	$85.30	3.4%	1	0.93	2.7K
$350.00	Jul 10	82.30	85.25	$83.78	3.5%	21	0.95	5
$350.00	Jul 2	80.75	83.80	$82.28	3.7%	22	1.00	174
$430.00	Jul 17	21.95	22.80	$22.38	3.8%	257	0.55	3.5K
$430.00	Jul 24	25.40	26.40	$25.90	3.9%	27	0.55	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Jul 17	78.10	81.05	$79.57	3.7%	--	0.89	39
$505.00	Jul 24	75.15	78.25	$76.70	4.0%	5	0.84	16
$507.50	Jul 2	73.70	76.80	$75.25	4.1%	8	1.00	--
$505.00	Jul 2	71.20	74.30	$72.75	4.3%	3	1.00	--
$510.00	Jul 31	80.60	84.15	$82.38	4.3%	--	0.81	135

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 2	50.75	53.65	$52.20	5.6%	1	1.00	153
$350.00	Jul 2	80.75	83.80	$82.28	3.7%	22	1.00	174
$385.00	Jul 2	45.75	48.80	$47.28	6.5%	--	1.00	23
$370.00	Jul 2	60.75	64.00	$62.38	5.2%	3	1.00	69
$355.00	Jul 2	76.00	79.00	$77.50	3.9%	--	1.00	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Jul 2	8.50	11.80	$10.15	32.5%	438	1.00	307
$445.00	Jul 2	11.30	13.70	$12.50	19.2%	776	1.00	763
$447.50	Jul 2	13.85	16.55	$15.20	17.8%	573	1.00	261
$450.00	Jul 2	16.45	18.70	$17.58	12.8%	1.4K	1.00	813
$452.50	Jul 2	18.80	21.80	$20.30	14.8%	421	1.00	292

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 129.3K, top 15.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Jul 10	5.15	6.15	$5.65	17.7%	5.1K	0.28	678
$475.00	Jul 17	6.55	7.55	$7.05	14.2%	4.3K	0.24	840
$480.00	Jul 10	1.71	2.30	$2.01	29.4%	3.0K	0.12	5.3K
$460.00	Jul 2	0.00	0.19	$0.10	190.0%	2.5K	0.02	1.4K
$455.00	Jul 2	0.00	0.03	$0.02	150.0%	2.5K	0.01	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 10	1.26	1.35	$1.31	6.9%	15.2K	0.05	148
$350.00	Jul 17	2.05	2.50	$2.28	19.7%	5.2K	0.07	24.0K
$410.00	Jul 17	10.20	11.65	$10.93	13.3%	3.5K	0.30	8.1K
$435.00	Jul 2	2.39	4.50	$3.45	61.2%	1.5K	0.74	973
$450.00	Jul 2	16.45	18.70	$17.58	12.8%	1.4K	1.00	813

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 119 strikes (avg 422.7%, max 1106.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Jul 2	Aug 7	719.9%	59.7%	1106.0%	302	77
$355.00	Jul 2	Jul 31	684.8%	63.5%	978.9%	--	97
$350.00	Jul 2	Jul 31	678.8%	64.3%	956.2%	22	200
$512.50	Jul 2	Jul 10	650.5%	61.9%	951.1%	50	229
$365.00	Jul 2	Jul 31	645.4%	61.5%	949.7%	37	120

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Jul 2	Aug 7	719.9%	59.7%	1106.0%	70	699
$355.00	Jul 2	Aug 7	684.8%	60.3%	1036.6%	7	332
$350.00	Jul 2	Aug 7	678.8%	61.1%	1010.7%	80	2.2K
$365.00	Jul 2	Aug 7	645.4%	59.2%	989.6%	50	622
$375.00	Jul 2	Aug 14	571.6%	56.0%	921.4%	170	15.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 273 found (best R:R 32.33, avg 4.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$505.00	$510.00	Jul 31	$0.15	$4.85	$0.15	32.33	$505.15
$492.50	$495.00	Jul 10	$0.11	$2.39	$0.11	21.73	$492.61
$512.50	$515.00	Jul 2	$0.12	$2.38	$0.12	19.83	$512.62
$487.50	$490.00	Jul 10	$0.12	$2.38	$0.12	19.83	$487.62
$500.00	$502.50	Jul 10	$0.12	$2.38	$0.12	19.83	$500.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$422.50	$420.00	Jul 2	$0.10	$2.40	$0.10	24.00	$422.40
$380.00	$377.50	Jul 10	$0.11	$2.39	$0.11	21.73	$379.89
$382.50	$380.00	Jul 10	$0.11	$2.39	$0.11	21.73	$382.39
$387.50	$385.00	Jul 10	$0.12	$2.38	$0.12	19.83	$387.38
$397.50	$395.00	Jul 10	$0.13	$2.37	$0.13	18.23	$397.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 401 found (best R:R 57.82, avg 2.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$360.00	Jul 10	$9.83	$9.83	$0.17	57.82	$359.83
$360.00	$365.00	Jul 2	$4.84	$4.84	$0.16	30.25	$364.84
$390.00	$395.00	Jul 2	$4.82	$4.82	$0.18	26.78	$394.82
$360.00	$365.00	Jul 10	$4.82	$4.82	$0.18	26.78	$364.82
$365.00	$370.00	Jul 24	$4.81	$4.81	$0.19	25.32	$369.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$447.50	Jul 2	$2.38	$2.38	$0.12	19.83	$447.62
$500.00	$497.50	Jul 10	$2.37	$2.37	$0.13	18.23	$497.63
$505.00	$500.00	Jul 24	$4.73	$4.73	$0.27	17.52	$500.27
$445.00	$442.50	Jul 2	$2.35	$2.35	$0.15	15.67	$442.65
$455.00	$452.50	Jul 2	$2.35	$2.35	$0.15	15.67	$452.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 120 found (avg debit $4.31, cheapest $0.43)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Jul 2	Jul 10	$0.43	483.9%	60.6%
$517.50	Jul 2	Jul 10	$0.43	571.4%	62.5%
$512.50	Jul 2	Jul 10	$0.44	650.5%	61.9%
$510.00	Jul 2	Jul 10	$0.52	459.0%	59.8%
$505.00	Jul 2	Jul 10	$0.58	433.7%	57.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Jul 2	Jul 10	$0.63	382.1%	57.8%
$490.00	Jul 2	Jul 10	$0.68	355.6%	57.0%
$492.50	Jul 2	Jul 10	$0.78	368.9%	57.3%
$485.00	Jul 2	Jul 10	$1.08	328.7%	56.4%
$347.50	Jul 2	Jul 10	$1.12	733.6%	91.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 0.72% of stock, avg 11.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$432.50	Jul 2	$1.67	$1.44	$3.11	$429.39	$435.61	0.72%
$435.00	Jul 2	$0.66	$3.45	$4.11	$430.89	$439.11	0.95%
$430.00	Jul 2	$3.61	$0.94	$4.55	$425.45	$434.55	1.05%
$437.50	Jul 2	$0.20	$5.18	$5.38	$432.12	$442.88	1.24%
$427.50	Jul 2	$5.33	$0.45	$5.78	$421.72	$433.28	1.34%
$440.00	Jul 2	$0.11	$7.50	$7.61	$432.39	$447.61	1.76%
$425.00	Jul 2	$7.53	$0.25	$7.78	$417.22	$432.78	1.80%
$422.50	Jul 2	$9.88	$0.20	$10.08	$412.42	$432.58	2.33%
$442.50	Jul 2	$0.04	$10.15	$10.19	$432.31	$452.69	2.36%
$445.00	Jul 2	$0.03	$12.50	$12.53	$432.47	$457.53	2.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.07% of stock, avg 8.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$422.50	Jul 2	$0.11	$0.20	$0.31	$422.19	$440.31
$440.00	$425.00	Jul 2	$0.11	$0.25	$0.36	$424.64	$440.36
$437.50	$422.50	Jul 2	$0.20	$0.20	$0.40	$422.10	$437.90
$437.50	$425.00	Jul 2	$0.20	$0.25	$0.45	$424.55	$437.95
$440.00	$427.50	Jul 2	$0.11	$0.45	$0.56	$426.94	$440.56
$437.50	$427.50	Jul 2	$0.20	$0.45	$0.65	$426.85	$438.15
$435.00	$422.50	Jul 2	$0.66	$0.20	$0.86	$421.64	$435.86
$435.00	$425.00	Jul 2	$0.66	$0.25	$0.91	$424.09	$435.91
$440.00	$430.00	Jul 2	$0.11	$0.94	$1.05	$428.95	$441.05
$435.00	$427.50	Jul 2	$0.66	$0.45	$1.11	$426.39	$436.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 49.00, avg credit $4.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/355	360/365	Jul 31	$4.90	$0.10	49.00	$350.10	$364.90
348/350	370/375	Jul 10	$4.89	$0.11	44.45	$345.11	$374.89
355/358	385/390	Jul 10	$4.88	$0.12	40.67	$352.62	$389.88
380/385	390/395	Jul 24	$4.88	$0.12	40.67	$380.12	$394.88
360/365	380/385	Jul 31	$4.88	$0.12	40.67	$360.12	$384.88
348/350	385/390	Jul 10	$4.87	$0.13	37.46	$345.13	$389.87
370/375	380/385	Jul 24	$4.85	$0.15	32.33	$370.15	$384.85
378/380	385/390	Jul 10	$4.84	$0.16	30.25	$375.16	$389.84
380/382	385/390	Jul 10	$4.84	$0.16	30.25	$377.66	$389.84
380/385	395/400	Jul 31	$4.84	$0.16	30.25	$380.16	$399.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 225 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$430.00	$435.00	Jul 31	$0.05	$4.95	99.00
$370.00	$375.00	$380.00	Jul 17	$0.06	$4.94	82.33
$485.00	$490.00	$495.00	Aug 7	$0.06	$4.94	82.33
$355.00	$360.00	$365.00	Jul 31	$0.08	$4.92	61.50
$490.00	$495.00	$500.00	Aug 7	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$405.00	$410.00	Jul 31	$0.05	$4.95	99.00
$480.00	$485.00	$490.00	Jul 10	$0.07	$4.93	70.43
$380.00	$385.00	$390.00	Jul 31	$0.07	$4.93	70.43
$365.00	$370.00	$375.00	Jul 17	$0.08	$4.92	61.50
$360.00	$365.00	$370.00	Jul 24	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-5.68, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$515.00	1:2	Aug 14	-$5.68	$9.32
$480.00	$495.00	1:2	Aug 14	-$9.00	$6.00
$505.00	$510.00	1:2	Jul 17	-$2.02	$2.98
$455.00	$457.50	1:2	Jul 2	$0.00	$2.50
$462.50	$465.00	1:2	Jul 2	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$350.00	1:2	Jul 17	-$1.75	$8.25
$365.00	$360.00	1:2	Jul 17	-$2.49	$2.51
$392.50	$390.00	1:2	Jul 2	$0.00	$2.50
$422.50	$420.00	1:2	Jul 2	$0.00	$2.50
$407.50	$405.00	1:2	Jul 2	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 6.93%, avg 2.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Aug 14	$29.95	0.53	0.6%	6.93%	7.51%	4	--
$435.00	Aug 7	$27.75	0.53	0.6%	6.42%	7.00%	23	7
$435.00	Jul 31	$25.85	0.52	0.6%	5.98%	6.56%	26	159
$440.00	Aug 7	$25.60	0.50	1.7%	5.92%	7.66%	34	102
$440.00	Jul 31	$23.60	0.49	1.7%	5.46%	7.19%	41	582
$445.00	Aug 7	$23.55	0.47	2.9%	5.45%	8.34%	10	37
$450.00	Aug 14	$23.40	0.46	4.0%	5.41%	9.46%	45	--
$435.00	Jul 24	$22.60	0.52	0.6%	5.23%	5.81%	75	173
$455.00	Aug 14	$21.60	0.43	5.2%	4.99%	10.20%	6	--
$450.00	Aug 7	$21.45	0.45	4.0%	4.96%	9.01%	16	25

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 95,580

Total Puts 92,700

Put/Call Ratio 0.97

Net Difference 2,880

Prior's Put/Call Breakdown

Total Calls 63,050

Total Puts 91,427

Put/Call Ratio 1.45

Net Difference -28,377

Prior 7-Day Put/Call Summary

Total Calls 397,090

Total Puts 569,647

Average Put/Call Ratio 1.47

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