TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$454.84 +4.76%

(7/6 09:35) ◀

Monday, July 6, 2026 (9:40am)

▶ (7/6 09:45)

◀ 7/6 09:40 ▶

Option Volume

Detail

ℹ

Current (07/06 9:40am) 16,918

Calls: 6,341 (37%)

Puts: 10,577 (63%)

Prior (06/22) 18,380

Calls: 9,041 (49%)

Puts: 9,339 (51%)

Current vs Prior -7.95%

Calls: -29.86% (Calls)

Puts: +13.26% (Puts)

Prior 7-Day Total 1,065,863

Calls: 444,254 (42%)

Puts: 621,609 (58%)

Prior 7-Day Average 152,266

Calls: 63,464 (42%)

Puts: 88,801 (58%)

Current vs Prior 7-Day Avg -88.89%

Calls: -90.01%

Puts: -88.09%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06 9:40am) $16.69M

Calls: $13.64M (82%)

Puts: $3.05M (18%)

Prior (06/22) $35.47M

Calls: $27.98M (79%)

Puts: $7.49M (21%)

Current vs Prior -52.95%

Calls: -51.27%

Puts: -59.23%

Prior 7-Day Total $1.50B

Calls: $965.57M (64%)

Puts: $534.74M (36%)

Prior 7-Day Average $214.33M

Calls: $137.94M (64%)

Puts: $76.39M (36%)

Current vs Prior 7-Day Avg -92.21%

Calls: -90.11%

Puts: -96.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:40am) 1.67

Prior (06/22) 1.03

Current vs Prior +61.48%

Prior 7-Day Average 1.47

Current vs Prior 7-Day Avg +13.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06 9:40am) 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 12,872,062

Calls: 5,697,655 (44%)

Puts: 7,174,407 (56%)

Prior 7-Day Average 1,838,866

Calls: 813,950 (44%)

Puts: 1,024,915 (56%)

Current vs Prior 7-Day Avg +3.13%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.21% | 8.99%8.99% | 16.53%

Prior 1.17% | 6.57%-- | --

Current vs Prior +345.87% | +36.79%-- | --

Prior 7-Day Avg 2.78% | 6.36%-- | --

Current vs 7-Day Avg +87.05% | +41.47%-- | --

Prior 7-Day Eod 1.17% | 6.57%-- | --

Current vs 7-Day Eod +345.87% | +36.79%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.18% | 11.22%

Calls: 15.08% | 12.05%

Puts: 11.28% | 10.39%

Prior 49.47% | 9.30%

Calls: 60.05% | 9.58%

Puts: 38.89% | 9.02%

Current vs Prior -73.36% | +20.65%

Prior 7-Day Avg 26.77% | 9.27%

Calls: 25.56% | 8.52%

Puts: 27.97% | 10.03%

Current vs 7-Day Avg -50.76% | +20.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($13.64M) vs puts ($3.05M). Light premium activity with dollar volume down 53% vs prior. Extreme bearish P/C ratio of 1.67 - heavy put buying. P/C ratio rising 61% - 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 150 of results (avg 6.7%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	86.10	88.90	$87.50	3.2%	1	0.92	2.1K
$400.00	Jul 10	54.95	56.80	$55.88	3.3%	8	0.93	230
$365.00	Jul 17	90.95	94.05	$92.50	3.4%	--	0.92	19
$365.00	Jul 10	89.40	92.50	$90.95	3.4%	--	0.97	17
$365.00	Jul 24	92.05	95.25	$93.65	3.4%	--	0.93	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	84.40	87.75	$86.08	3.9%	--	0.93	48
$510.00	Jul 17	57.75	60.15	$58.95	4.1%	--	0.84	39
$530.00	Jul 17	74.95	78.30	$76.63	4.4%	2	0.91	16
$530.00	Jul 31	78.15	81.70	$79.93	4.4%	--	0.82	57
$520.00	Jul 31	69.90	73.25	$71.58	4.7%	--	0.79	45

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.91, cheapest $0.72)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 10	0.65	0.78	$0.72	18.1%	123	0.05	695
$510.00	Jul 10	0.93	1.00	$0.97	7.2%	23	0.07	421

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Jul 10	0.87	1.05	$0.96	18.8%	--	0.05	148
$385.00	Jul 10	0.90	1.04	$0.97	14.4%	115	0.05	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.74, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 10	89.40	92.50	$90.95	3.4%	--	0.97	17
$370.00	Jul 10	84.45	87.55	$86.00	3.6%	2	0.96	100
$375.00	Jul 10	79.45	82.60	$81.03	3.9%	--	0.96	21
$380.00	Jul 10	74.50	77.65	$76.08	4.1%	--	0.96	140
$385.00	Jul 10	69.60	72.70	$71.15	4.4%	--	0.95	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	84.40	87.75	$86.08	3.9%	--	0.93	48
$530.00	Jul 17	74.95	78.30	$76.63	4.4%	2	0.91	16
$500.00	Jul 10	44.65	47.80	$46.22	6.8%	--	0.90	40
$497.50	Jul 10	42.35	45.45	$43.90	7.1%	--	0.89	84
$495.00	Jul 10	39.95	43.15	$41.55	7.7%	--	0.88	18

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 6.1K, top 483)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 10	5.25	6.00	$5.63	13.3%	483	0.32	2.9K
$455.00	Jul 10	10.65	11.95	$11.30	11.5%	344	0.52	4.2K
$500.00	Jul 10	1.34	1.60	$1.47	17.7%	289	0.10	1.3K
$455.00	Jul 31	26.25	28.50	$27.38	8.2%	283	0.53	608
$450.00	Jul 17	21.25	23.45	$22.35	9.8%	265	0.56	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 10	4.50	5.00	$4.75	10.5%	204	0.26	240
$402.50	Jul 10	1.22	1.51	$1.37	21.2%	160	0.07	1.6K
$390.00	Jul 10	1.00	1.19	$1.10	17.3%	118	0.06	2.0K
$385.00	Jul 10	0.90	1.04	$0.97	14.4%	115	0.05	1.3K
$445.00	Jul 10	6.40	7.65	$7.03	17.8%	97	0.35	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. 74 strikes (avg 23.6%, max 89.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 10	Aug 7	102.0%	59.8%	70.7%	--	396
$365.00	Jul 10	Jul 31	115.5%	70.0%	65.0%	--	102
$370.00	Jul 10	Jul 31	110.1%	69.1%	59.3%	2	200
$375.00	Jul 10	Jul 31	106.4%	67.5%	57.6%	--	115
$390.00	Jul 10	Jul 31	92.4%	61.9%	49.2%	--	153

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 10	Aug 14	115.5%	61.1%	89.1%	2	695
$375.00	Jul 10	Aug 14	106.4%	60.5%	76.0%	2	1.2K
$370.00	Jul 10	Aug 7	110.1%	63.1%	74.4%	26	2.7K
$380.00	Jul 10	Aug 7	102.0%	59.8%	70.7%	10	1.1K
$385.00	Jul 10	Aug 7	96.2%	60.3%	59.5%	115	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 30.25, avg 4.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$530.00	$540.00	Jul 17	$0.46	$9.54	$0.46	20.74	$530.46
$535.00	$537.50	Jul 10	$0.13	$2.37	$0.13	18.23	$535.13
$485.00	$487.50	Jul 10	$0.14	$2.36	$0.14	16.86	$485.14
$497.50	$500.00	Jul 10	$0.15	$2.35	$0.15	15.67	$497.65
$507.50	$510.00	Jul 10	$0.17	$2.33	$0.17	13.71	$507.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$370.00	$365.00	Jul 17	$0.16	$4.84	$0.16	30.25	$369.84
$380.00	$375.00	Jul 17	$0.17	$4.83	$0.17	28.41	$379.83
$402.50	$400.00	Jul 10	$0.10	$2.40	$0.10	24.00	$402.40
$375.00	$370.00	Jul 17	$0.21	$4.79	$0.21	22.81	$374.79
$370.00	$365.00	Jul 24	$0.21	$4.79	$0.21	22.81	$369.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 340 found (best R:R 32.33, avg 2.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$400.00	$405.00	Jul 17	$4.85	$4.85	$0.15	32.33	$404.85
$380.00	$385.00	Jul 24	$4.78	$4.78	$0.22	21.73	$384.78
$385.00	$390.00	Jul 17	$4.75	$4.75	$0.25	19.00	$389.75
$365.00	$370.00	Jul 24	$4.72	$4.72	$0.28	16.86	$369.72
$415.00	$417.50	Jul 10	$2.35	$2.35	$0.15	15.67	$417.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$540.00	$530.00	Jul 17	$9.45	$9.45	$0.55	17.18	$530.55
$497.50	$495.00	Jul 10	$2.35	$2.35	$0.15	15.67	$495.15
$500.00	$497.50	Jul 10	$2.32	$2.32	$0.18	12.89	$497.68
$530.00	$520.00	Jul 17	$9.23	$9.23	$0.77	11.99	$520.77
$490.00	$485.00	Jul 10	$4.53	$4.53	$0.47	9.64	$485.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $5.44, cheapest $1.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Jul 10	Jul 17	$1.26	80.1%	65.3%
$370.00	Jul 10	Jul 17	$1.50	110.1%	82.0%
$365.00	Jul 10	Jul 17	$1.55	115.5%	84.7%
$530.00	Jul 10	Jul 17	$1.58	76.6%	63.6%
$380.00	Jul 10	Jul 17	$1.89	102.0%	76.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Jul 10	Jul 17	$1.10	115.5%	84.7%
$370.00	Jul 10	Jul 17	$1.24	110.1%	82.0%
$375.00	Jul 10	Jul 17	$1.35	106.4%	79.8%
$380.00	Jul 10	Jul 17	$1.45	102.0%	76.9%
$510.00	Jul 17	Jul 24	$1.83	62.7%	58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 4.92% of stock, avg 12.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$455.00	Jul 10	$11.30	$11.08	$22.38	$432.62	$477.38	4.92%
$452.50	Jul 10	$12.60	$9.95	$22.55	$429.95	$475.05	4.96%
$450.00	Jul 10	$13.85	$8.78	$22.63	$427.37	$472.63	4.98%
$457.50	Jul 10	$10.18	$12.60	$22.78	$434.72	$480.28	5.01%
$447.50	Jul 10	$15.40	$7.95	$23.35	$424.15	$470.85	5.13%
$460.00	Jul 10	$9.18	$14.18	$23.36	$436.64	$483.36	5.14%
$462.50	Jul 10	$8.18	$15.63	$23.81	$438.69	$486.31	5.23%
$445.00	Jul 10	$17.15	$7.03	$24.18	$420.82	$469.18	5.32%
$465.00	Jul 10	$7.43	$17.25	$24.68	$440.32	$489.68	5.43%
$442.50	Jul 10	$19.02	$6.13	$25.15	$417.35	$467.65	5.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.94% of stock, avg 7.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$467.50	$445.00	Jul 10	$6.33	$7.03	$13.36	$431.64	$480.86
$467.50	$447.50	Jul 10	$6.33	$7.95	$14.28	$433.22	$481.78
$465.00	$445.00	Jul 10	$7.43	$7.03	$14.46	$430.54	$479.46
$467.50	$450.00	Jul 10	$6.33	$8.78	$15.11	$434.89	$482.61
$462.50	$445.00	Jul 10	$8.18	$7.03	$15.21	$429.79	$477.71
$465.00	$447.50	Jul 10	$7.43	$7.95	$15.38	$432.12	$480.38
$462.50	$447.50	Jul 10	$8.18	$7.95	$16.13	$431.37	$478.63
$460.00	$445.00	Jul 10	$9.18	$7.03	$16.21	$428.79	$476.21
$465.00	$450.00	Jul 10	$7.43	$8.78	$16.21	$433.79	$481.21
$467.50	$452.50	Jul 10	$6.33	$9.95	$16.28	$436.22	$483.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 40.67, avg credit $5.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
380/385	410/415	Jul 17	$4.88	$0.12	40.67	$380.12	$414.88
380/385	395/400	Jul 24	$4.88	$0.12	40.67	$380.12	$399.88
370/375	380/385	Jul 31	$4.88	$0.12	40.67	$370.12	$384.88
365/370	385/390	Jul 31	$4.86	$0.14	34.71	$365.14	$389.86
395/400	410/415	Jul 17	$4.85	$0.15	32.33	$395.15	$414.85
380/385	400/405	Jul 24	$4.85	$0.15	32.33	$380.15	$404.85
390/395	400/405	Jul 24	$4.85	$0.15	32.33	$390.15	$404.85
375/380	385/390	Jul 31	$4.85	$0.15	32.33	$375.15	$389.85
395/400	405/410	Jul 24	$4.83	$0.17	28.41	$395.17	$409.83
385/390	395/400	Jul 17	$4.81	$0.19	25.32	$385.19	$399.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$520.00	$530.00	$540.00	Jul 24	$0.07	$9.93	141.86
$520.00	$530.00	$540.00	Aug 7	$0.15	$9.85	65.67
$460.00	$465.00	$470.00	Jul 24	$0.09	$4.91	54.56
$500.00	$505.00	$510.00	Jul 17	$0.10	$4.90	49.00
$470.00	$475.00	$480.00	Jul 24	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$485.00	$490.00	$495.00	Jul 24	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Jul 31	$0.05	$4.95	99.00
$495.00	$500.00	$505.00	Jul 24	$0.07	$4.93	70.43
$455.00	$460.00	$465.00	Aug 7	$0.07	$4.93	70.43
$480.00	$485.00	$490.00	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. 94 found (best net $-2.27, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$540.00	1:2	Jul 17	-$1.20	$8.80
$520.00	$530.00	1:2	Jul 17	-$1.33	$8.67
$510.00	$520.00	1:2	Jul 17	-$1.77	$8.23
$530.00	$540.00	1:2	Jul 24	-$2.39	$7.61
$520.00	$530.00	1:2	Jul 24	-$3.20	$6.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$400.00	1:2	Aug 14	-$2.27	$27.73
$490.00	$455.00	1:2	Aug 14	-$10.76	$24.24
$500.00	$470.00	1:2	Aug 7	-$16.73	$13.27
$510.00	$480.00	1:2	Jul 31	-$18.93	$11.07
$390.00	$375.00	1:2	Aug 14	-$4.71	$10.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 7.01%, avg 2.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Aug 14	$31.90	0.54	0.0%	7.01%	7.05%	1	5
$455.00	Aug 7	$28.70	0.53	0.0%	6.31%	6.35%	2	62
$460.00	Aug 7	$26.75	0.51	1.1%	5.88%	7.02%	5	59
$455.00	Jul 31	$26.25	0.53	0.0%	5.77%	5.81%	283	608
$465.00	Aug 7	$24.20	0.48	2.2%	5.32%	7.55%	--	22
$460.00	Jul 31	$23.25	0.50	1.1%	5.11%	6.25%	7	243
$455.00	Jul 24	$22.40	0.53	0.0%	4.92%	4.96%	9	247
$470.00	Aug 7	$22.05	0.46	3.3%	4.85%	8.18%	--	24
$465.00	Jul 31	$21.55	0.47	2.2%	4.74%	6.97%	7	115
$460.00	Jul 24	$20.15	0.49	1.1%	4.43%	5.56%	8	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 6,341

Total Puts 10,577

Put/Call Ratio 1.67

Net Difference -4,236

Prior's Put/Call Breakdown

Total Calls 9,041

Total Puts 9,339

Put/Call Ratio 1.03

Net Difference -298

Prior 7-Day Put/Call Summary

Total Calls 444,254

Total Puts 621,609

Average Put/Call Ratio 1.47

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