TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$456.00 +5.03%

(7/6 09:50) ◀

Monday, July 6, 2026 (9:55am)

▶ (7/6 10:00)

◀ 7/6 09:55 ▶

Option Volume

Detail

ℹ

Current (07/06 9:55am) 29,288

Calls: 11,959 (41%)

Puts: 17,329 (59%)

Prior (06/22) 30,430

Calls: 12,918 (42%)

Puts: 17,512 (58%)

Current vs Prior -3.75%

Calls: -7.42% (Calls)

Puts: -1.04% (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 -80.77%

Calls: -81.16%

Puts: -80.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06 9:55am) $41.79M

Calls: $28.71M (69%)

Puts: $13.09M (31%)

Prior (06/22) $56.02M

Calls: $41.16M (73%)

Puts: $14.87M (27%)

Current vs Prior -25.40%

Calls: -30.25%

Puts: -11.97%

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 -80.50%

Calls: -79.19%

Puts: -82.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:55am) 1.45

Prior (06/22) 1.36

Current vs Prior +6.89%

Prior 7-Day Average 1.47

Current vs Prior 7-Day Avg -1.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06 9:55am) 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 5.48% | 9.04%9.04% | 16.79%

Prior 1.17% | 6.57%-- | --

Current vs Prior +369.53% | +37.45%-- | --

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

Current vs 7-Day Avg +96.97% | +42.15%-- | --

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

Current vs 7-Day Eod +369.53% | +37.45%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.77% | 7.04%

Calls: 6.45% | 9.20%

Puts: 15.08% | 4.87%

Prior 49.47% | 9.30%

Calls: 60.05% | 9.58%

Puts: 38.89% | 9.02%

Current vs Prior -78.23% | -24.30%

Prior 7-Day Avg 26.77% | 9.27%

Calls: 25.56% | 8.52%

Puts: 27.97% | 10.03%

Current vs 7-Day Avg -59.76% | -24.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($28.71M). Bearish P/C ratio of 1.45 indicates protective 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 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
09:50	BULLISH	BEARISH	BEARISH
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 207 of results (avg 6.3%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	86.70	89.55	$88.13	3.2%	2	0.92	2.1K
$380.00	Jul 10	75.70	78.20	$76.95	3.2%	--	0.93	140
$365.00	Aug 7	95.05	98.20	$96.63	3.3%	18	0.88	--
$365.00	Jul 10	90.05	93.05	$91.55	3.3%	--	1.00	17
$365.00	Jul 17	91.50	94.55	$93.03	3.3%	--	0.93	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	84.20	87.30	$85.75	3.6%	--	0.92	48
$485.00	Jul 24	40.40	41.90	$41.15	3.6%	--	0.65	40
$530.00	Jul 17	74.80	77.85	$76.32	4.0%	2	0.90	16
$530.00	Jul 31	78.30	81.60	$79.95	4.1%	--	0.82	57
$520.00	Jul 17	65.90	68.80	$67.35	4.3%	--	0.86	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.88, cheapest $0.78)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 10	0.74	0.83	$0.78	11.5%	67	0.04	2.6K
$375.00	Jul 10	0.80	0.95	$0.88	17.0%	3	0.04	1.2K
$380.00	Jul 10	0.85	0.94	$0.90	10.0%	23	0.04	957
$385.00	Jul 10	0.93	0.98	$0.96	5.2%	130	0.05	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 10	90.05	93.05	$91.55	3.3%	--	1.00	17
$367.50	Jul 10	87.60	90.60	$89.10	3.4%	1	0.93	1
$370.00	Jul 10	85.10	88.15	$86.63	3.5%	4	0.93	100
$372.50	Jul 10	82.65	85.65	$84.15	3.6%	2	0.93	--
$375.00	Jul 10	80.15	83.20	$81.68	3.7%	--	0.93	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	84.20	87.30	$85.75	3.6%	--	0.92	48
$530.00	Jul 17	74.80	77.85	$76.32	4.0%	2	0.90	16
$500.00	Jul 10	44.55	47.40	$45.97	6.2%	--	0.90	40
$497.50	Jul 10	41.80	45.05	$43.43	7.5%	--	0.88	84
$495.00	Jul 10	40.20	42.75	$41.48	6.1%	--	0.87	18

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 12.0K, top 771)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 10	6.05	6.70	$6.38	10.2%	771	0.33	2.9K
$455.00	Jul 10	12.00	12.80	$12.40	6.5%	638	0.53	4.2K
$450.00	Jul 17	23.20	24.25	$23.73	4.4%	488	0.56	3.7K
$460.00	Jul 10	9.50	10.35	$9.93	8.6%	448	0.46	1.5K
$500.00	Jul 10	1.47	1.67	$1.57	12.7%	393	0.10	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 10	4.55	5.45	$5.00	18.0%	293	0.26	240
$422.50	Jul 10	2.28	2.65	$2.47	15.0%	216	0.14	616
$400.00	Jul 10	1.20	1.35	$1.27	11.8%	199	0.07	2.5K
$450.00	Jul 10	8.50	9.70	$9.10	13.2%	184	0.41	8.3K
$402.50	Jul 10	1.21	1.55	$1.38	24.6%	179	0.07	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 25.4%, max 88.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Jul 10	Aug 14	110.3%	61.6%	79.1%	50	100
$365.00	Jul 10	Aug 7	114.5%	65.6%	74.5%	18	17
$375.00	Jul 10	Aug 14	106.5%	61.3%	73.7%	9	21
$380.00	Jul 10	Aug 14	101.0%	59.1%	71.0%	29	140
$385.00	Jul 10	Aug 14	96.3%	58.9%	63.5%	14	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 10	Aug 14	114.5%	60.8%	88.3%	3	695
$370.00	Jul 10	Aug 7	110.3%	63.4%	73.8%	70	2.7K
$375.00	Jul 10	Aug 14	106.5%	61.3%	73.7%	4	1.2K
$380.00	Jul 10	Aug 7	101.0%	59.9%	68.7%	24	1.1K
$385.00	Jul 10	Aug 14	96.3%	58.9%	63.5%	131	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 30.25, avg 4.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$500.00	$502.50	Jul 10	$0.10	$2.40	$0.10	24.00	$500.10
$495.00	$497.50	Jul 10	$0.12	$2.38	$0.12	19.83	$495.12
$522.50	$525.00	Jul 10	$0.12	$2.38	$0.12	19.83	$522.62
$505.00	$507.50	Jul 10	$0.13	$2.37	$0.13	18.23	$505.13
$530.00	$532.50	Jul 10	$0.13	$2.37	$0.13	18.23	$530.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$370.00	$365.00	Aug 7	$0.20	$4.80	$0.20	24.00	$369.80
$375.00	$370.00	Jul 24	$0.21	$4.79	$0.21	22.81	$374.79
$402.50	$400.00	Jul 10	$0.11	$2.39	$0.11	21.73	$402.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 369 found (best R:R 24.00, avg 2.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$375.00	Jul 17	$4.80	$4.80	$0.20	24.00	$374.80
$400.00	$405.00	Jul 17	$4.75	$4.75	$0.25	19.00	$404.75
$365.00	$370.00	Jul 24	$4.75	$4.75	$0.25	19.00	$369.75
$375.00	$380.00	Jul 10	$4.73	$4.73	$0.27	17.52	$379.73
$370.00	$375.00	Jul 24	$4.72	$4.72	$0.28	16.86	$374.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$492.50	$490.00	Jul 10	$2.40	$2.40	$0.10	24.00	$490.10
$540.00	$530.00	Jul 17	$9.43	$9.43	$0.57	16.54	$530.57
$495.00	$492.50	Jul 10	$2.33	$2.33	$0.17	13.71	$492.67
$520.00	$510.00	Jul 17	$8.97	$8.97	$1.03	8.71	$511.03
$530.00	$520.00	Jul 17	$8.97	$8.97	$1.03	8.71	$521.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $5.44, cheapest $1.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Jul 10	Jul 17	$1.36	79.3%	65.5%
$365.00	Jul 10	Jul 17	$1.48	114.5%	84.9%
$370.00	Jul 10	Jul 17	$1.50	110.3%	82.6%
$375.00	Jul 10	Jul 17	$1.65	106.5%	79.9%
$530.00	Jul 10	Jul 17	$1.79	77.5%	64.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Jul 10	Jul 17	$1.12	114.5%	84.9%
$370.00	Jul 10	Jul 17	$1.26	110.3%	82.6%
$375.00	Jul 10	Jul 17	$1.32	106.5%	79.9%
$380.00	Jul 10	Jul 17	$1.54	101.0%	77.7%
$385.00	Jul 10	Jul 17	$1.78	96.3%	75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 5.19% of stock, avg 12.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$455.00	Jul 10	$12.40	$11.25	$23.65	$431.35	$478.65	5.19%
$457.50	Jul 10	$11.08	$12.60	$23.68	$433.82	$481.18	5.19%
$452.50	Jul 10	$13.63	$10.15	$23.78	$428.72	$476.28	5.21%
$450.00	Jul 10	$14.95	$9.10	$24.05	$425.95	$474.05	5.27%
$460.00	Jul 10	$9.93	$14.15	$24.08	$435.92	$484.08	5.28%
$462.50	Jul 10	$9.03	$15.63	$24.66	$437.84	$487.16	5.41%
$447.50	Jul 10	$16.77	$8.15	$24.92	$422.58	$472.42	5.46%
$465.00	Jul 10	$8.00	$17.05	$25.05	$439.95	$490.05	5.49%
$445.00	Jul 10	$18.25	$7.15	$25.40	$419.60	$470.40	5.57%
$442.50	Jul 10	$19.55	$6.38	$25.93	$416.57	$468.43	5.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.17% of stock, avg 8.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$467.50	$445.00	Jul 10	$7.30	$7.15	$14.45	$430.55	$481.95
$465.00	$445.00	Jul 10	$8.00	$7.15	$15.15	$429.85	$480.15
$467.50	$447.50	Jul 10	$7.30	$8.15	$15.45	$432.05	$482.95
$465.00	$447.50	Jul 10	$8.00	$8.15	$16.15	$431.35	$481.15
$462.50	$445.00	Jul 10	$9.03	$7.15	$16.18	$428.82	$478.68
$467.50	$450.00	Jul 10	$7.30	$9.10	$16.40	$433.60	$483.90
$460.00	$445.00	Jul 10	$9.93	$7.15	$17.08	$427.92	$477.08
$465.00	$450.00	Jul 10	$8.00	$9.10	$17.10	$432.90	$482.10
$462.50	$447.50	Jul 10	$9.03	$8.15	$17.18	$430.32	$479.68
$467.50	$452.50	Jul 10	$7.30	$10.15	$17.45	$435.05	$484.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 37.46, avg credit $5.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
390/395	400/405	Jul 31	$4.87	$0.13	37.46	$390.13	$404.87
385/390	405/410	Jul 31	$4.86	$0.14	34.71	$385.14	$409.86
365/370	375/380	Jul 24	$4.85	$0.15	32.33	$365.15	$379.85
375/380	390/395	Jul 24	$4.85	$0.15	32.33	$375.15	$394.85
390/395	405/410	Jul 24	$4.83	$0.17	28.41	$390.17	$409.83
410/415	430/435	Aug 7	$4.82	$0.18	26.78	$410.18	$434.82
375/380	395/400	Jul 24	$4.81	$0.19	25.32	$375.19	$399.81
380/385	405/410	Jul 24	$4.80	$0.20	24.00	$380.20	$409.80
395/400	405/410	Jul 24	$4.80	$0.20	24.00	$395.20	$409.80
370/375	380/385	Aug 7	$4.80	$0.20	24.00	$370.20	$384.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$415.00	$420.00	Jul 31	$0.05	$4.95	99.00
$370.00	$375.00	$380.00	Jul 31	$0.07	$4.93	70.43
$475.00	$480.00	$485.00	Jul 31	$0.07	$4.93	70.43
$390.00	$395.00	$400.00	Aug 14	$0.08	$4.92	61.50
$370.00	$375.00	$380.00	Jul 24	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$375.00	$380.00	$385.00	Jul 17	$0.06	$4.94	82.33
$460.00	$465.00	$470.00	Aug 7	$0.07	$4.93	70.43
$370.00	$375.00	$380.00	Jul 17	$0.08	$4.92	61.50
$510.00	$520.00	$530.00	Jul 31	$0.17	$9.83	57.82
$450.00	$452.50	$455.00	Jul 10	$0.05	$2.45	49.00

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 $-10.83, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$530.00	1:2	Aug 14	-$6.73	$13.27
$480.00	$500.00	1:2	Aug 14	-$11.03	$8.97
$530.00	$540.00	1:2	Jul 17	-$1.12	$8.88
$520.00	$530.00	1:2	Jul 17	-$1.26	$8.74
$510.00	$520.00	1:2	Jul 17	-$2.57	$7.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$455.00	1:2	Aug 14	-$10.83	$24.17
$420.00	$400.00	1:2	Aug 14	-$5.62	$14.38
$510.00	$480.00	1:2	Jul 31	-$19.28	$10.72
$375.00	$365.00	1:2	Aug 14	-$4.77	$5.23
$385.00	$375.00	1:2	Aug 14	-$6.13	$3.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 6.64%, avg 2.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Aug 14	$30.30	0.52	0.9%	6.64%	7.52%	2	--
$460.00	Aug 7	$27.35	0.51	0.9%	6.00%	6.88%	16	59
$470.00	Aug 14	$26.00	0.47	3.1%	5.70%	8.77%	4	4
$465.00	Aug 7	$25.15	0.48	2.0%	5.52%	7.49%	--	22
$460.00	Jul 31	$24.50	0.51	0.9%	5.37%	6.25%	19	243
$470.00	Aug 7	$23.55	0.46	3.1%	5.16%	8.23%	2	24
$465.00	Jul 31	$22.55	0.48	2.0%	4.95%	6.92%	30	115
$480.00	Aug 14	$22.15	0.42	5.3%	4.86%	10.12%	1	3
$460.00	Jul 24	$21.95	0.50	0.9%	4.81%	5.69%	9	213
$475.00	Aug 7	$21.05	0.43	4.2%	4.62%	8.78%	2	87

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 11,959

Total Puts 17,329

Put/Call Ratio 1.45

Net Difference -5,370

Prior's Put/Call Breakdown

Total Calls 12,918

Total Puts 17,512

Put/Call Ratio 1.36

Net Difference -4,594

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