TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$452.68 +4.27%

(7/2 18:04) ◀

Monday, July 6, 2026 (9:35am)

▶ (7/6 09:40)

◀ 7/6 09:35 ▶

Option Volume

Detail

ℹ

Current (07/06 9:35am) 12,388

Calls: 3,437 (28%)

Puts: 8,951 (72%)

Prior (06/22) 10,594

Calls: 5,523 (52%)

Puts: 5,071 (48%)

Current vs Prior +16.93%

Calls: -37.77% (Calls)

Puts: +76.51% (Puts)

Prior 7-Day Total 996,320

Calls: 407,927 (41%)

Puts: 588,393 (59%)

Prior 7-Day Average 142,331

Calls: 58,275 (41%)

Puts: 84,056 (59%)

Current vs Prior 7-Day Avg -91.30%

Calls: -94.10%

Puts: -89.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06 9:35am) $10.16M

Calls: $7.70M (76%)

Puts: $2.46M (24%)

Prior (06/22) $21.27M

Calls: $16.48M (77%)

Puts: $4.80M (23%)

Current vs Prior -52.25%

Calls: -53.28%

Puts: -48.73%

Prior 7-Day Total $1.42B

Calls: $926.17M (65%)

Puts: $495.71M (35%)

Prior 7-Day Average $203.13M

Calls: $132.31M (65%)

Puts: $70.82M (35%)

Current vs Prior 7-Day Avg -95.00%

Calls: -94.18%

Puts: -96.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:35am) 2.60

Prior (06/22) 0.92

Current vs Prior +183.64%

Prior 7-Day Average 1.48

Current vs Prior 7-Day Avg +76.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06 9:35am) 1,896,482

Calls: 834,110 (44%)

Puts: 1,062,372 (56%)

Prior (06/22) 1,684,985

Calls: 752,891 (45%)

Puts: 932,094 (55%)

Current vs Prior +12.55%

Prior 7-Day Total 12,656,976

Calls: 5,617,256 (44%)

Puts: 7,039,720 (56%)

Prior 7-Day Average 1,808,139

Calls: 802,465 (44%)

Puts: 1,005,674 (56%)

Current vs Prior 7-Day Avg +4.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.58% | 9.10%9.10% | 16.48%

Prior 2.67% | 6.58%-- | --

Current vs Prior +109.11% | +38.25%-- | --

Prior 7-Day Avg 3.28% | 6.41%-- | --

Current vs 7-Day Avg +69.92% | +41.92%-- | --

Prior 7-Day Eod 2.67% | 6.58%-- | --

Current vs 7-Day Eod +109.11% | +38.25%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.60% | 12.43%

Calls: 5.38% | 14.04%

Puts: 17.83% | 10.82%

Prior 22.05% | 7.23%

Calls: 16.82% | 4.90%

Puts: 27.27% | 9.55%

Current vs Prior -47.39% | +71.92%

Prior 7-Day Avg 20.73% | 9.61%

Calls: 17.64% | 9.31%

Puts: 23.81% | 9.90%

Current vs 7-Day Avg -44.04% | +29.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($7.70M) vs puts ($2.46M). Light premium activity with dollar volume down 52% vs prior. Extreme bearish P/C ratio of 2.60 - heavy put buying. P/C ratio rising 184% - 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

🎯

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 137 of results (avg 6.6%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jul 17	35.35	36.30	$35.83	2.7%	71	0.71	59
$365.00	Jul 17	88.35	91.20	$89.78	3.2%	--	0.93	19
$365.00	Jul 10	86.65	89.60	$88.13	3.3%	--	1.00	17
$365.00	Jul 24	89.40	92.50	$90.95	3.4%	--	0.91	53
$370.00	Jul 17	83.35	86.30	$84.82	3.5%	1	0.92	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	87.10	90.55	$88.82	3.9%	--	0.92	48
$530.00	Jul 17	77.90	81.05	$79.47	4.0%	--	0.90	16
$520.00	Jul 17	68.80	71.65	$70.22	4.1%	--	0.88	35
$520.00	Aug 7	73.90	77.10	$75.50	4.2%	--	0.77	20
$530.00	Jul 31	80.45	84.40	$82.43	4.8%	--	0.82	57

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.88, cheapest $0.84)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 10	0.77	0.90	$0.84	15.5%	21	0.04	2.6K
$375.00	Jul 10	0.83	0.99	$0.91	17.6%	1	0.04	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 10	86.65	89.60	$88.13	3.3%	--	1.00	17
$370.00	Jul 10	81.75	84.90	$83.33	3.8%	1	0.94	100
$375.00	Jul 10	76.80	79.95	$78.38	4.0%	--	0.94	21
$380.00	Jul 10	71.90	75.00	$73.45	4.2%	--	0.94	140
$385.00	Jul 10	66.95	70.10	$68.53	4.6%	--	0.94	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	87.10	90.55	$88.82	3.9%	--	0.92	48
$500.00	Jul 10	47.80	50.55	$49.18	5.6%	--	0.91	40
$530.00	Jul 17	77.90	81.05	$79.47	4.0%	--	0.90	16
$497.50	Jul 10	45.45	48.20	$46.83	5.9%	--	0.89	84
$495.00	Jul 10	42.75	45.85	$44.30	7.0%	--	0.89	18

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 4.0K, top 385)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 10	4.95	5.50	$5.23	10.5%	385	0.29	2.9K
$500.00	Jul 10	1.22	1.60	$1.41	27.0%	265	0.09	1.3K
$450.00	Jul 17	20.00	22.50	$21.25	11.8%	244	0.54	3.7K
$455.00	Jul 10	10.00	11.00	$10.50	9.5%	224	0.47	4.2K
$450.00	Jul 10	12.05	14.00	$13.03	15.0%	100	0.54	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Jul 10	1.36	1.72	$1.54	23.4%	160	0.08	1.6K
$437.50	Jul 10	5.10	6.65	$5.88	26.4%	126	0.30	240
$440.00	Jul 17	13.55	15.20	$14.38	11.5%	91	0.38	8.9K
$432.50	Jul 10	4.00	5.25	$4.63	27.0%	88	0.25	304
$445.00	Jul 10	8.00	9.40	$8.70	16.1%	82	0.39	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 25.9%, max 78.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 10	Aug 7	99.3%	59.0%	68.2%	--	396
$365.00	Jul 10	Jul 31	113.8%	69.7%	63.2%	--	102
$370.00	Jul 10	Jul 31	107.8%	68.5%	57.3%	1	200
$375.00	Jul 10	Jul 31	103.5%	67.4%	53.6%	--	115
$385.00	Jul 10	Jul 31	95.2%	65.2%	45.9%	--	337

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 10	Aug 7	113.8%	63.7%	78.7%	--	753
$375.00	Jul 10	Aug 14	103.5%	59.6%	73.8%	2	1.2K
$370.00	Jul 10	Aug 7	107.8%	63.3%	70.3%	21	2.7K
$380.00	Jul 10	Aug 7	99.3%	59.0%	68.2%	8	1.1K
$390.00	Jul 10	Aug 14	90.6%	57.9%	56.5%	47	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 25.32, avg 4.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$510.00	$512.50	Jul 10	$0.11	$2.39	$0.11	21.73	$510.11
$530.00	$540.00	Jul 17	$0.44	$9.56	$0.44	21.73	$530.44
$530.00	$532.50	Jul 10	$0.12	$2.38	$0.12	19.83	$530.12
$517.50	$520.00	Jul 10	$0.14	$2.36	$0.14	16.86	$517.64
$477.50	$480.00	Jul 10	$0.15	$2.35	$0.15	15.67	$477.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$370.00	Jul 17	$0.19	$4.81	$0.19	25.32	$374.81
$417.50	$415.00	Jul 10	$0.10	$2.40	$0.10	24.00	$417.40
$407.50	$405.00	Jul 10	$0.11	$2.39	$0.11	21.73	$407.39
$370.00	$365.00	Jul 17	$0.23	$4.77	$0.23	20.74	$369.77
$405.00	$402.50	Jul 10	$0.12	$2.38	$0.12	19.83	$404.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 28.41, avg 2.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$385.00	$390.00	Jul 24	$4.83	$4.83	$0.17	28.41	$389.83
$365.00	$370.00	Jul 10	$4.80	$4.80	$0.20	24.00	$369.80
$392.50	$395.00	Jul 10	$2.38	$2.38	$0.12	19.83	$394.88
$400.00	$402.50	Jul 10	$2.38	$2.38	$0.12	19.83	$402.38
$385.00	$390.00	Jul 10	$4.73	$4.73	$0.27	17.52	$389.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$495.00	$492.50	Jul 10	$2.35	$2.35	$0.15	15.67	$492.65
$500.00	$497.50	Jul 10	$2.35	$2.35	$0.15	15.67	$497.65
$540.00	$530.00	Jul 17	$9.35	$9.35	$0.65	14.38	$530.65
$530.00	$520.00	Jul 17	$9.25	$9.25	$0.75	12.33	$520.75
$485.00	$480.00	Jul 10	$4.60	$4.60	$0.40	11.50	$480.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $5.45, cheapest $1.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Jul 10	Jul 17	$1.36	83.3%	68.0%
$370.00	Jul 10	Jul 17	$1.49	107.8%	82.0%
$365.00	Jul 10	Jul 17	$1.65	113.8%	84.1%
$530.00	Jul 10	Jul 17	$1.65	80.2%	66.1%
$375.00	Jul 10	Jul 17	$2.00	103.5%	79.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Jul 10	Jul 17	$1.15	113.8%	84.1%
$370.00	Jul 10	Jul 17	$1.38	107.8%	82.0%
$375.00	Jul 10	Jul 17	$1.50	103.5%	79.3%
$380.00	Jul 10	Jul 17	$1.71	99.3%	77.4%
$385.00	Jul 10	Jul 17	$1.93	95.2%	75.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 5.18% of stock, avg 12.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$450.00	Jul 10	$13.03	$10.40	$23.43	$426.57	$473.43	5.18%
$455.00	Jul 10	$10.50	$13.18	$23.68	$431.32	$478.68	5.23%
$457.50	Jul 10	$9.15	$14.52	$23.67	$433.83	$481.17	5.23%
$447.50	Jul 10	$14.28	$9.45	$23.73	$423.77	$471.23	5.24%
$452.50	Jul 10	$12.08	$11.75	$23.83	$428.67	$476.33	5.26%
$445.00	Jul 10	$15.78	$8.70	$24.48	$420.52	$469.48	5.41%
$460.00	Jul 10	$8.63	$16.10	$24.73	$435.27	$484.73	5.46%
$442.50	Jul 10	$17.23	$7.53	$24.76	$417.74	$467.26	5.47%
$440.00	Jul 10	$18.73	$6.23	$24.96	$415.04	$464.96	5.51%
$462.50	Jul 10	$7.58	$17.63	$25.21	$437.29	$487.71	5.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.14% of stock, avg 7.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$465.00	$442.50	Jul 10	$6.68	$7.53	$14.21	$428.29	$479.21
$462.50	$442.50	Jul 10	$7.58	$7.53	$15.11	$427.39	$477.61
$465.00	$445.00	Jul 10	$6.68	$8.70	$15.38	$429.62	$480.38
$465.00	$447.50	Jul 10	$6.68	$9.45	$16.13	$431.37	$481.13
$460.00	$442.50	Jul 10	$8.63	$7.53	$16.16	$426.34	$476.16
$462.50	$445.00	Jul 10	$7.58	$8.70	$16.28	$428.72	$478.78
$457.50	$442.50	Jul 10	$9.15	$7.53	$16.68	$425.82	$474.18
$462.50	$447.50	Jul 10	$7.58	$9.45	$17.03	$430.47	$479.53
$465.00	$450.00	Jul 10	$6.68	$10.40	$17.08	$432.92	$482.08
$460.00	$445.00	Jul 10	$8.63	$8.70	$17.33	$427.67	$477.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 44.45, avg credit $5.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
380/385	395/400	Jul 17	$4.89	$0.11	44.45	$380.11	$399.89
385/390	395/400	Jul 17	$4.89	$0.11	44.45	$385.11	$399.89
380/385	430/435	Aug 7	$4.88	$0.12	40.67	$380.12	$434.88
375/380	395/400	Jul 17	$4.87	$0.13	37.46	$375.13	$399.87
395/400	410/415	Jul 17	$4.87	$0.13	37.46	$395.13	$414.87
395/400	405/410	Jul 24	$4.87	$0.13	37.46	$395.13	$409.87
400/405	410/415	Jul 24	$4.86	$0.14	34.71	$400.14	$414.86
390/395	400/405	Jul 31	$4.84	$0.16	30.25	$390.16	$404.84
380/385	400/405	Jul 31	$4.82	$0.18	26.78	$380.18	$404.82
395/400	405/410	Jul 31	$4.81	$0.19	25.32	$395.19	$409.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 192 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$375.00	$380.00	Jul 17	$0.06	$4.94	82.33
$505.00	$510.00	$515.00	Jul 31	$0.06	$4.94	82.33
$410.00	$415.00	$420.00	Jul 24	$0.08	$4.92	61.50
$475.00	$480.00	$485.00	Aug 7	$0.08	$4.92	61.50
$395.00	$400.00	$405.00	Jul 17	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$415.00	$420.00	$425.00	Jul 17	$0.05	$4.95	99.00
$520.00	$530.00	$540.00	Jul 17	$0.10	$9.90	99.00
$420.00	$425.00	$430.00	Jul 31	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Jul 31	$0.06	$4.94	82.33
$365.00	$370.00	$375.00	Jul 31	$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. 87 found (best net $-10.06, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$540.00	1:2	Jul 17	-$1.33	$8.67
$520.00	$530.00	1:2	Jul 17	-$1.44	$8.56
$510.00	$520.00	1:2	Jul 17	-$1.98	$8.02
$530.00	$540.00	1:2	Jul 24	-$2.35	$7.65
$520.00	$530.00	1:2	Jul 24	-$2.90	$7.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$470.00	1:2	Aug 7	-$10.06	$29.94
$430.00	$400.00	1:2	Aug 14	-$2.67	$27.33
$490.00	$455.00	1:2	Aug 14	-$11.27	$23.73
$390.00	$375.00	1:2	Aug 14	-$4.52	$10.48
$510.00	$480.00	1:2	Jul 31	-$20.22	$9.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 6.05%, avg 2.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Aug 7	$27.40	0.52	0.5%	6.05%	6.57%	1	62
$455.00	Jul 31	$25.80	0.52	0.5%	5.70%	6.21%	59	608
$460.00	Aug 7	$25.00	0.49	1.6%	5.52%	7.14%	--	59
$465.00	Aug 7	$22.85	0.47	2.7%	5.05%	7.77%	--	22
$460.00	Jul 31	$22.50	0.49	1.6%	4.97%	6.59%	4	243
$455.00	Jul 24	$21.00	0.51	0.5%	4.64%	5.15%	1	247
$470.00	Aug 7	$20.90	0.44	3.8%	4.62%	8.44%	--	24
$465.00	Jul 31	$19.95	0.46	2.7%	4.41%	7.13%	2	115
$475.00	Aug 7	$19.00	0.42	4.9%	4.20%	9.13%	--	87
$460.00	Jul 24	$18.80	0.47	1.6%	4.15%	5.77%	6	213

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 3,437

Total Puts 8,951

Put/Call Ratio 2.60

Net Difference -5,514

Prior's Put/Call Breakdown

Total Calls 5,523

Total Puts 5,071

Put/Call Ratio 0.92

Net Difference 452

Prior 7-Day Put/Call Summary

Total Calls 407,927

Total Puts 588,393

Average Put/Call Ratio 1.48

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