TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$454.85 +4.76%

(7/6 09:40) ◀

Monday, July 6, 2026 (9:45am)

▶ (7/6 09:50)

◀ 7/6 09:45 ▶

Option Volume

Detail

ℹ

Current (07/06 9:45am) 24,657

Calls: 9,792 (40%)

Puts: 14,865 (60%)

Prior (06/22) 25,756

Calls: 10,629 (41%)

Puts: 15,127 (59%)

Current vs Prior -4.27%

Calls: -7.87% (Calls)

Puts: -1.73% (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 -83.81%

Calls: -84.57%

Puts: -83.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06 9:45am) $35.90M

Calls: $24.44M (68%)

Puts: $11.46M (32%)

Prior (06/22) $43.72M

Calls: $32.65M (75%)

Puts: $11.07M (25%)

Current vs Prior -17.89%

Calls: -25.16%

Puts: +3.54%

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 -83.25%

Calls: -82.28%

Puts: -85.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:45am) 1.52

Prior (06/22) 1.42

Current vs Prior +6.67%

Prior 7-Day Average 1.47

Current vs Prior 7-Day Avg +2.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06 9:45am) 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 5.29% | 9.26%9.26% | 16.72%

Prior 1.17% | 6.57%-- | --

Current vs Prior +353.39% | +40.80%-- | --

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

Current vs 7-Day Avg +90.20% | +45.62%-- | --

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

Current vs 7-Day Eod +353.39% | +40.80%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.99% | 10.56%

Calls: 19.17% | 8.38%

Puts: 16.81% | 12.74%

Prior 49.47% | 9.30%

Calls: 60.05% | 9.58%

Puts: 38.89% | 9.02%

Current vs Prior -63.63% | +13.55%

Prior 7-Day Avg 26.77% | 9.27%

Calls: 25.56% | 8.52%

Puts: 27.97% | 10.03%

Current vs 7-Day Avg -32.79% | +13.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($24.44M). Extreme bearish P/C ratio of 1.52 - heavy put buying.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 152 of results (avg 6.6%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 10	84.70	87.05	$85.88	2.7%	2	0.96	100
$365.00	Jul 10	89.25	92.35	$90.80	3.4%	--	0.97	17
$365.00	Jul 17	90.95	94.30	$92.63	3.6%	--	0.94	19
$370.00	Jul 17	86.05	89.25	$87.65	3.7%	1	0.94	2.1K
$365.00	Jul 24	91.90	95.50	$93.70	3.8%	--	0.93	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	84.55	87.95	$86.25	3.9%	--	0.92	48
$510.00	Aug 14	66.10	69.30	$67.70	4.7%	2	0.70	--
$530.00	Jul 31	78.40	82.40	$80.40	5.0%	--	0.82	57
$530.00	Jul 17	75.00	78.95	$76.97	5.1%	2	0.89	16
$520.00	Jul 17	65.80	69.30	$67.55	5.2%	--	0.87	35

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. 185 found (avg delta 0.74, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 10	89.25	92.35	$90.80	3.4%	--	0.97	17
$370.00	Jul 10	84.70	87.05	$85.88	2.7%	2	0.96	100
$375.00	Jul 10	79.05	82.40	$80.72	4.2%	--	0.96	21
$380.00	Jul 10	74.15	77.55	$75.85	4.5%	--	0.96	140
$385.00	Jul 10	69.55	72.55	$71.05	4.2%	--	0.95	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	84.55	87.95	$86.25	3.9%	--	0.92	48
$500.00	Jul 10	44.55	48.35	$46.45	8.2%	--	0.91	40
$497.50	Jul 10	42.45	46.00	$44.23	8.0%	--	0.90	84
$530.00	Jul 17	75.00	78.95	$76.97	5.1%	2	0.89	16
$495.00	Jul 10	40.55	43.70	$42.13	7.5%	--	0.88	18

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 9.7K, top 675)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 10	5.65	6.50	$6.08	14.0%	675	0.33	2.9K
$455.00	Jul 10	11.40	12.20	$11.80	6.8%	559	0.52	4.2K
$460.00	Jul 10	9.05	10.00	$9.53	10.0%	397	0.45	1.5K
$450.00	Jul 17	22.45	23.45	$22.95	4.4%	351	0.56	3.7K
$455.00	Jul 31	27.00	28.95	$27.98	7.0%	312	0.53	608

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 10	4.50	5.50	$5.00	20.0%	276	0.26	240
$450.00	Jul 10	8.20	10.45	$9.32	24.1%	182	0.42	8.3K
$402.50	Jul 10	1.19	1.59	$1.39	28.8%	179	0.07	1.6K
$400.00	Jul 10	1.18	1.40	$1.29	17.1%	176	0.07	2.5K
$427.50	Jul 10	2.71	3.65	$3.18	29.6%	153	0.18	809

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 26.3%, max 88.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Jul 10	Aug 14	111.2%	60.3%	84.2%	48	100
$365.00	Jul 10	Aug 7	115.2%	64.3%	79.1%	18	17
$375.00	Jul 10	Aug 14	106.5%	59.7%	78.4%	9	21
$380.00	Jul 10	Aug 14	102.3%	59.0%	73.3%	29	140
$385.00	Jul 10	Aug 14	97.3%	58.6%	66.1%	14	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 10	Aug 14	115.2%	61.1%	88.6%	2	695
$375.00	Jul 10	Aug 14	106.5%	59.7%	78.4%	2	1.2K
$380.00	Jul 10	Aug 7	102.3%	57.8%	77.2%	20	1.1K
$370.00	Jul 10	Aug 7	111.2%	63.4%	75.3%	54	2.7K
$390.00	Jul 10	Aug 14	93.8%	58.0%	61.8%	143	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 28.41, avg 4.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$505.00	$507.50	Jul 10	$0.14	$2.36	$0.14	16.86	$505.14
$510.00	$512.50	Jul 10	$0.14	$2.36	$0.14	16.86	$510.14
$530.00	$540.00	Jul 17	$0.66	$9.34	$0.66	14.15	$530.66
$520.00	$530.00	Jul 17	$0.67	$9.33	$0.67	13.93	$520.67
$485.00	$487.50	Jul 10	$0.18	$2.32	$0.18	12.89	$485.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$370.00	Jul 17	$0.17	$4.83	$0.17	28.41	$374.83
$395.00	$392.50	Jul 17	$0.10	$2.40	$0.10	24.00	$394.90
$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
$380.00	$375.00	Jul 17	$0.24	$4.76	$0.24	19.83	$379.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 found (best R:R 37.46, avg 2.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$375.00	$380.00	Jul 10	$4.87	$4.87	$0.13	37.46	$379.87
$390.00	$395.00	Jul 17	$4.82	$4.82	$0.18	26.78	$394.82
$380.00	$385.00	Jul 10	$4.80	$4.80	$0.20	24.00	$384.80
$395.00	$397.50	Jul 10	$2.39	$2.39	$0.11	21.73	$397.39
$385.00	$390.00	Jul 24	$4.78	$4.78	$0.22	21.73	$389.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$530.00	$520.00	Jul 17	$9.42	$9.42	$0.58	16.24	$520.58
$475.00	$472.50	Jul 10	$2.32	$2.32	$0.18	12.89	$472.68
$540.00	$530.00	Jul 17	$9.28	$9.28	$0.72	12.89	$530.72
$495.00	$492.50	Jul 10	$2.30	$2.30	$0.20	11.50	$492.70
$492.50	$490.00	Jul 10	$2.28	$2.28	$0.22	10.36	$490.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $5.53, cheapest $1.04)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Jul 10	Jul 17	$1.34	79.8%	65.6%
$370.00	Jul 10	Jul 17	$1.77	111.2%	82.4%
$365.00	Jul 10	Jul 17	$1.83	115.2%	84.3%
$530.00	Jul 10	Jul 17	$1.85	76.7%	65.2%
$375.00	Jul 10	Jul 17	$1.98	106.5%	79.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Jul 10	Jul 17	$1.04	115.2%	84.3%
$370.00	Jul 10	Jul 17	$1.19	111.2%	82.4%
$375.00	Jul 10	Jul 17	$1.31	106.5%	79.8%
$380.00	Jul 10	Jul 17	$1.47	102.3%	77.5%
$385.00	Jul 10	Jul 17	$1.84	97.3%	76.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 5.08% of stock, avg 12.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$455.00	Jul 10	$11.80	$11.30	$23.10	$431.90	$478.10	5.08%
$457.50	Jul 10	$10.40	$13.00	$23.40	$434.10	$480.90	5.14%
$450.00	Jul 10	$14.35	$9.32	$23.67	$426.33	$473.67	5.20%
$452.50	Jul 10	$12.78	$10.85	$23.63	$428.87	$476.13	5.20%
$460.00	Jul 10	$9.53	$14.35	$23.88	$436.12	$483.88	5.25%
$447.50	Jul 10	$16.00	$8.25	$24.25	$423.25	$471.75	5.33%
$462.50	Jul 10	$8.78	$15.90	$24.68	$437.82	$487.18	5.43%
$445.00	Jul 10	$17.58	$7.20	$24.78	$420.22	$469.78	5.45%
$465.00	Jul 10	$7.70	$17.50	$25.20	$439.80	$490.20	5.54%
$442.50	Jul 10	$19.27	$6.48	$25.75	$416.75	$468.25	5.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.13% of stock, avg 8.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$467.50	$445.00	Jul 10	$7.03	$7.20	$14.23	$430.77	$481.73
$465.00	$445.00	Jul 10	$7.70	$7.20	$14.90	$430.10	$479.90
$467.50	$447.50	Jul 10	$7.03	$8.25	$15.28	$432.22	$482.78
$462.50	$445.00	Jul 10	$8.78	$7.20	$15.98	$429.02	$478.48
$465.00	$447.50	Jul 10	$7.70	$8.25	$15.95	$431.55	$480.95
$467.50	$450.00	Jul 10	$7.03	$9.32	$16.35	$433.65	$483.85
$460.00	$445.00	Jul 10	$9.53	$7.20	$16.73	$428.27	$476.73
$462.50	$447.50	Jul 10	$8.78	$8.25	$17.03	$430.47	$479.53
$465.00	$450.00	Jul 10	$7.70	$9.32	$17.02	$432.98	$482.02
$457.50	$445.00	Jul 10	$10.40	$7.20	$17.60	$427.40	$475.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 49.00, avg credit $5.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
380/385	430/435	Aug 7	$4.90	$0.10	49.00	$380.10	$434.90
375/380	385/390	Jul 17	$4.89	$0.11	44.45	$375.11	$389.89
365/370	385/390	Jul 17	$4.88	$0.12	40.67	$365.12	$389.88
385/390	395/400	Jul 24	$4.88	$0.12	40.67	$385.12	$399.88
400/405	410/415	Jul 31	$4.88	$0.12	40.67	$400.12	$414.88
395/400	405/410	Jul 24	$4.87	$0.13	37.46	$395.13	$409.87
365/370	375/380	Jul 31	$4.87	$0.13	37.46	$365.13	$379.87
390/395	405/410	Jul 31	$4.87	$0.13	37.46	$390.13	$409.87
365/370	375/380	Aug 7	$4.87	$0.13	37.46	$365.13	$379.87
385/390	400/405	Jul 17	$4.86	$0.14	34.71	$385.14	$404.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$485.00	$490.00	Jul 17	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Jul 10	$0.07	$4.93	70.43
$510.00	$520.00	$530.00	Jul 24	$0.14	$9.86	70.43
$490.00	$495.00	$500.00	Jul 17	$0.08	$4.92	61.50
$480.00	$485.00	$490.00	Aug 7	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$485.00	$490.00	Jul 17	$0.06	$4.94	82.33
$370.00	$375.00	$380.00	Jul 17	$0.07	$4.93	70.43
$370.00	$375.00	$380.00	Jul 31	$0.08	$4.92	61.50
$435.00	$440.00	$445.00	Aug 7	$0.08	$4.92	61.50
$500.00	$510.00	$520.00	Jul 17	$0.17	$9.83	57.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-10.82, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$530.00	1:2	Aug 14	-$6.66	$13.34
$455.00	$480.00	1:2	Aug 14	-$13.38	$11.62
$530.00	$540.00	1:2	Jul 17	-$1.07	$8.93
$480.00	$500.00	1:2	Aug 14	-$11.27	$8.73
$510.00	$520.00	1:2	Jul 17	-$1.49	$8.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$455.00	1:2	Aug 14	-$10.82	$24.18
$420.00	$400.00	1:2	Aug 14	-$5.93	$14.07
$510.00	$480.00	1:2	Jul 31	-$19.03	$10.97
$390.00	$375.00	1:2	Aug 14	-$4.25	$10.75
$375.00	$365.00	1:2	Aug 14	-$3.60	$6.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 7.07%, avg 2.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Aug 14	$32.15	0.54	0.0%	7.07%	7.10%	1	5
$455.00	Aug 7	$29.25	0.53	0.0%	6.43%	6.46%	2	62
$455.00	Jul 31	$27.00	0.53	0.0%	5.94%	5.97%	312	608
$460.00	Aug 7	$26.65	0.51	1.1%	5.86%	6.99%	16	59
$465.00	Aug 7	$24.45	0.48	2.2%	5.38%	7.61%	--	22
$460.00	Jul 31	$23.65	0.51	1.1%	5.20%	6.33%	12	243
$455.00	Jul 24	$22.55	0.53	0.0%	4.96%	4.99%	9	247
$470.00	Aug 7	$22.40	0.46	3.3%	4.92%	8.26%	--	24
$480.00	Aug 14	$21.90	0.43	5.5%	4.81%	10.34%	1	3
$465.00	Jul 31	$21.35	0.47	2.2%	4.69%	6.93%	7	115

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 9,792

Total Puts 14,865

Put/Call Ratio 1.52

Net Difference -5,073

Prior's Put/Call Breakdown

Total Calls 10,629

Total Puts 15,127

Put/Call Ratio 1.42

Net Difference -4,498

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