TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$454.92 +4.78%

(7/6 09:45) ◀

Monday, July 6, 2026 (9:50am)

▶ (7/6 09:55)

◀ 7/6 09:50 ▶

Option Volume

Detail

ℹ

Current (07/06 9:50am) 27,381

Calls: 10,822 (40%)

Puts: 16,559 (60%)

Prior (06/22) 28,267

Calls: 11,743 (42%)

Puts: 16,524 (58%)

Current vs Prior -3.13%

Calls: -7.84% (Calls)

Puts: +0.21% (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 -82.02%

Calls: -82.95%

Puts: -81.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06 9:50am) $39.03M

Calls: $26.28M (67%)

Puts: $12.75M (33%)

Prior (06/22) $51.71M

Calls: $37.40M (72%)

Puts: $14.31M (28%)

Current vs Prior -24.52%

Calls: -29.72%

Puts: -10.92%

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 -81.79%

Calls: -80.95%

Puts: -83.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:50am) 1.53

Prior (06/22) 1.41

Current vs Prior +8.74%

Prior 7-Day Average 1.47

Current vs Prior 7-Day Avg +3.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06 9:50am) 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 5.38% | 9.10%9.10% | 16.91%

Prior 1.17% | 6.57%-- | --

Current vs Prior +360.85% | +38.51%-- | --

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

Current vs 7-Day Avg +93.33% | +43.25%-- | --

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

Current vs 7-Day Eod +360.85% | +38.51%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.55% | 11.72%

Calls: 15.02% | 11.44%

Puts: 6.09% | 12.00%

Prior 49.47% | 9.30%

Calls: 60.05% | 9.58%

Puts: 38.89% | 9.02%

Current vs Prior -78.67% | +26.02%

Prior 7-Day Avg 26.77% | 9.27%

Calls: 25.56% | 8.52%

Puts: 27.97% | 10.03%

Current vs 7-Day Avg -60.58% | +26.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($26.28M). Extreme bearish P/C ratio of 1.53 - 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
09:45	BULLISH	BEARISH	BEARISH
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 198 of results (avg 6.5%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Aug 7	95.35	97.70	$96.53	2.4%	18	0.88	--
$450.00	Jul 17	22.85	23.50	$23.18	2.8%	393	0.56	3.7K
$450.00	Jul 24	26.65	27.50	$27.08	3.1%	53	0.56	767
$365.00	Jul 17	90.65	93.55	$92.10	3.1%	--	0.93	19
$380.00	Jul 17	76.70	79.30	$78.00	3.3%	10	0.91	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 17	75.75	77.45	$76.60	2.2%	2	0.90	16
$540.00	Jul 17	85.15	88.10	$86.63	3.4%	--	0.92	48
$520.00	Aug 7	72.45	75.55	$74.00	4.2%	--	0.75	20
$520.00	Jul 31	70.60	73.70	$72.15	4.3%	--	0.78	45
$520.00	Jul 17	66.55	69.55	$68.05	4.4%	--	0.87	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.88, cheapest $0.80)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 10	0.75	0.85	$0.80	12.5%	65	0.04	2.6K
$375.00	Jul 10	0.80	0.97	$0.89	19.1%	2	0.04	1.2K
$380.00	Jul 10	0.87	1.03	$0.95	16.8%	23	0.04	957

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.74, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 10	89.10	92.40	$90.75	3.6%	--	0.97	17
$367.50	Jul 10	86.60	90.30	$88.45	4.2%	1	0.97	1
$370.00	Jul 10	84.15	87.40	$85.78	3.8%	4	0.96	100
$372.50	Jul 10	81.70	85.00	$83.35	4.0%	2	0.96	--
$375.00	Jul 10	79.20	82.45	$80.83	4.0%	--	0.96	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	85.15	88.10	$86.63	3.4%	--	0.92	48
$530.00	Jul 17	75.75	77.45	$76.60	2.2%	2	0.90	16
$500.00	Jul 10	45.25	48.20	$46.73	6.3%	--	0.89	40
$497.50	Jul 10	42.85	45.85	$44.35	6.8%	--	0.88	84
$495.00	Jul 10	40.70	43.15	$41.93	5.8%	--	0.87	18

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 10.8K, top 763)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 10	5.75	6.30	$6.03	9.1%	763	0.32	2.9K
$455.00	Jul 10	11.55	12.25	$11.90	5.9%	607	0.52	4.2K
$460.00	Jul 10	9.20	9.95	$9.57	7.8%	415	0.45	1.5K
$450.00	Jul 17	22.85	23.50	$23.18	2.8%	393	0.56	3.7K
$455.00	Jul 31	26.55	29.05	$27.80	9.0%	318	0.53	608

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 10	4.65	5.60	$5.13	18.5%	292	0.27	240
$400.00	Jul 10	1.24	1.35	$1.30	8.5%	188	0.07	2.5K
$450.00	Jul 10	8.85	10.00	$9.43	12.2%	183	0.42	8.3K
$402.50	Jul 10	1.20	1.58	$1.39	27.3%	179	0.07	1.6K
$427.50	Jul 10	2.92	3.55	$3.24	19.4%	155	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. 75 strikes (avg 26.2%, max 88.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Jul 10	Aug 14	110.0%	61.4%	79.1%	50	100
$365.00	Jul 10	Aug 7	114.5%	65.4%	75.1%	18	17
$375.00	Jul 10	Aug 14	106.1%	61.2%	73.4%	9	21
$380.00	Jul 10	Aug 14	101.6%	58.9%	72.5%	29	140
$385.00	Jul 10	Aug 14	96.9%	58.8%	64.7%	14	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 10	Aug 14	114.5%	60.6%	88.8%	2	695
$370.00	Jul 10	Aug 7	110.0%	63.2%	74.1%	68	2.7K
$375.00	Jul 10	Aug 14	106.1%	61.2%	73.4%	3	1.2K
$380.00	Jul 10	Aug 7	101.6%	60.0%	69.4%	24	1.1K
$390.00	Jul 10	Aug 14	92.7%	57.7%	60.7%	147	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 260 found (best R:R 37.46, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$507.50	$510.00	Jul 10	$0.12	$2.38	$0.12	19.83	$507.62
$530.00	$532.50	Jul 10	$0.14	$2.36	$0.14	16.86	$530.14
$495.00	$497.50	Jul 10	$0.15	$2.35	$0.15	15.67	$495.15
$502.50	$505.00	Jul 10	$0.15	$2.35	$0.15	15.67	$502.65
$530.00	$540.00	Jul 17	$0.62	$9.38	$0.62	15.13	$530.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$370.00	Jul 31	$0.13	$4.87	$0.13	37.46	$374.87
$375.00	$370.00	Jul 17	$0.16	$4.84	$0.16	30.25	$374.84
$370.00	$365.00	Jul 17	$0.19	$4.81	$0.19	25.32	$369.81
$390.00	$387.50	Jul 10	$0.10	$2.40	$0.10	24.00	$389.90
$407.50	$405.00	Jul 10	$0.10	$2.40	$0.10	24.00	$407.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 366 found (best R:R 40.67, avg 2.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$385.00	$390.00	Jul 10	$4.88	$4.88	$0.12	40.67	$389.88
$365.00	$370.00	Jul 17	$4.85	$4.85	$0.15	32.33	$369.85
$400.00	$402.50	Jul 10	$2.40	$2.40	$0.10	24.00	$402.40
$370.00	$375.00	Jul 17	$4.80	$4.80	$0.20	24.00	$374.80
$365.00	$370.00	Jul 24	$4.80	$4.80	$0.20	24.00	$369.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$500.00	$497.50	Jul 10	$2.38	$2.38	$0.12	19.83	$497.62
$477.50	$475.00	Jul 10	$2.25	$2.25	$0.25	9.00	$475.25
$490.00	$485.00	Jul 10	$4.47	$4.47	$0.53	8.43	$485.53
$520.00	$510.00	Jul 17	$8.90	$8.90	$1.10	8.09	$511.10
$530.00	$520.00	Jul 17	$8.55	$8.55	$1.45	5.90	$521.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $5.45, cheapest $1.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Jul 10	Jul 17	$1.34	79.7%	65.8%
$365.00	Jul 10	Jul 17	$1.35	114.5%	84.4%
$370.00	Jul 10	Jul 17	$1.47	110.0%	82.1%
$375.00	Jul 10	Jul 17	$1.62	106.1%	79.4%
$530.00	Jul 10	Jul 17	$1.75	78.1%	65.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Jul 10	Jul 17	$1.10	114.5%	84.4%
$370.00	Jul 10	Jul 17	$1.24	110.0%	82.1%
$375.00	Jul 10	Jul 17	$1.31	106.1%	79.4%
$380.00	Jul 10	Jul 17	$1.49	101.6%	77.1%
$385.00	Jul 10	Jul 17	$1.72	96.9%	75.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 5.13% of stock, avg 12.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$452.50	Jul 10	$12.98	$10.38	$23.36	$429.14	$475.86	5.13%
$455.00	Jul 10	$11.90	$11.50	$23.40	$431.60	$478.40	5.14%
$457.50	Jul 10	$10.30	$13.10	$23.40	$434.10	$480.90	5.14%
$460.00	Jul 10	$9.57	$13.83	$23.40	$436.60	$483.40	5.14%
$450.00	Jul 10	$14.43	$9.43	$23.86	$426.14	$473.86	5.24%
$447.50	Jul 10	$15.75	$8.35	$24.10	$423.40	$471.60	5.30%
$462.50	Jul 10	$8.73	$15.93	$24.66	$437.84	$487.16	5.42%
$445.00	Jul 10	$17.63	$7.10	$24.73	$420.27	$469.73	5.44%
$465.00	Jul 10	$7.65	$17.50	$25.15	$439.85	$490.15	5.53%
$442.50	Jul 10	$18.85	$6.48	$25.33	$417.17	$467.83	5.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.08% of stock, avg 8.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$467.50	$445.00	Jul 10	$6.90	$7.10	$14.00	$431.00	$481.50
$465.00	$445.00	Jul 10	$7.65	$7.10	$14.75	$430.25	$479.75
$467.50	$447.50	Jul 10	$6.90	$8.35	$15.25	$432.25	$482.75
$462.50	$445.00	Jul 10	$8.73	$7.10	$15.83	$429.17	$478.33
$465.00	$447.50	Jul 10	$7.65	$8.35	$16.00	$431.50	$481.00
$467.50	$450.00	Jul 10	$6.90	$9.43	$16.33	$433.67	$483.83
$460.00	$445.00	Jul 10	$9.57	$7.10	$16.67	$428.33	$476.67
$462.50	$447.50	Jul 10	$8.73	$8.35	$17.08	$430.42	$479.58
$465.00	$450.00	Jul 10	$7.65	$9.43	$17.08	$432.92	$482.08
$467.50	$452.50	Jul 10	$6.90	$10.38	$17.28	$435.22	$484.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 49.00, avg credit $5.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/375	380/385	Jul 24	$4.90	$0.10	49.00	$370.10	$384.90
375/380	385/390	Jul 17	$4.89	$0.11	44.45	$375.11	$389.89
405/410	415/420	Aug 7	$4.89	$0.11	44.45	$405.11	$419.89
365/370	400/405	Jul 17	$4.85	$0.15	32.33	$365.15	$404.85
370/375	390/395	Jul 24	$4.85	$0.15	32.33	$370.15	$394.85
375/380	390/395	Jul 24	$4.85	$0.15	32.33	$375.15	$394.85
365/370	385/390	Jul 17	$4.84	$0.16	30.25	$365.16	$389.84
380/385	390/395	Jul 17	$4.84	$0.16	30.25	$380.16	$394.84
365/370	395/400	Jul 31	$4.83	$0.17	28.41	$365.17	$399.83
370/375	400/405	Jul 17	$4.82	$0.18	26.78	$370.18	$404.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$510.00	$520.00	$530.00	Jul 17	$0.08	$9.92	124.00
$365.00	$370.00	$375.00	Jul 17	$0.05	$4.95	99.00
$380.00	$385.00	$390.00	Jul 10	$0.06	$4.94	82.33
$375.00	$380.00	$385.00	Jul 10	$0.07	$4.93	70.43
$500.00	$505.00	$510.00	Jul 24	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$485.00	$490.00	$495.00	Jul 17	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Jul 17	$0.06	$4.94	82.33
$390.00	$395.00	$400.00	Jul 24	$0.06	$4.94	82.33
$500.00	$505.00	$510.00	Jul 24	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Aug 7	$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. 93 found (best net $-10.56, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$530.00	1:2	Aug 14	-$6.58	$13.42
$455.00	$480.00	1:2	Aug 14	-$13.02	$11.98
$530.00	$540.00	1:2	Jul 17	-$1.10	$8.90
$480.00	$500.00	1:2	Aug 14	-$11.20	$8.80
$520.00	$530.00	1:2	Jul 17	-$1.45	$8.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$455.00	1:2	Aug 14	-$10.56	$24.44
$420.00	$400.00	1:2	Aug 14	-$5.68	$14.32
$510.00	$480.00	1:2	Jul 31	-$18.90	$11.10
$390.00	$375.00	1:2	Aug 14	-$5.46	$9.54
$375.00	$365.00	1:2	Aug 14	-$3.52	$6.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 7.08%, avg 2.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Aug 14	$32.20	0.54	0.0%	7.08%	7.10%	1	5
$455.00	Aug 7	$29.20	0.53	0.0%	6.42%	6.44%	2	62
$460.00	Aug 7	$26.90	0.51	1.1%	5.91%	7.03%	16	59
$455.00	Jul 31	$26.55	0.53	0.0%	5.84%	5.85%	318	608
$465.00	Aug 7	$24.70	0.48	2.2%	5.43%	7.65%	--	22
$460.00	Jul 31	$23.90	0.50	1.1%	5.25%	6.37%	16	243
$455.00	Jul 24	$22.65	0.52	0.0%	4.98%	5.00%	14	247
$470.00	Aug 7	$22.65	0.46	3.3%	4.98%	8.29%	--	24
$480.00	Aug 14	$21.90	0.42	5.5%	4.81%	10.33%	1	3
$465.00	Jul 31	$21.50	0.47	2.2%	4.73%	6.94%	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 10,822

Total Puts 16,559

Put/Call Ratio 1.53

Net Difference -5,737

Prior's Put/Call Breakdown

Total Calls 11,743

Total Puts 16,524

Put/Call Ratio 1.41

Net Difference -4,781

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