TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$454.76 +4.74%

(7/6 09:55) ◀

Monday, July 6, 2026 (10:00am)

▶ (7/6 15:07)

◀ 7/6 10:00 ▶

Option Volume

Detail

ℹ

Current (07/06 10:00am) 31,123

Calls: 12,982 (42%)

Puts: 18,141 (58%)

Prior (06/22) 36,452

Calls: 14,619 (40%)

Puts: 21,833 (60%)

Current vs Prior -14.62%

Calls: -11.20% (Calls)

Puts: -16.91% (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 -79.56%

Calls: -79.54%

Puts: -79.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06 10:00am) $43.79M

Calls: $30.39M (69%)

Puts: $13.40M (31%)

Prior (06/22) $65.14M

Calls: $46.47M (71%)

Puts: $18.67M (29%)

Current vs Prior -32.77%

Calls: -34.60%

Puts: -28.23%

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 -79.57%

Calls: -77.97%

Puts: -82.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:00am) 1.40

Prior (06/22) 1.49

Current vs Prior -6.43%

Prior 7-Day Average 1.47

Current vs Prior 7-Day Avg -5.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06 10:00am) 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 5.39% | 9.20%9.20% | 16.77%

Prior 1.17% | 6.57%-- | --

Current vs Prior +361.39% | +40.03%-- | --

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

Current vs 7-Day Avg +93.56% | +44.82%-- | --

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

Current vs 7-Day Eod +361.39% | +40.03%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.39% | 10.10%

Calls: 13.33% | 8.85%

Puts: 15.45% | 11.35%

Prior 49.47% | 9.30%

Calls: 60.05% | 9.58%

Puts: 38.89% | 9.02%

Current vs Prior -70.91% | +8.60%

Prior 7-Day Avg 26.77% | 9.27%

Calls: 25.56% | 8.52%

Puts: 27.97% | 10.03%

Current vs 7-Day Avg -46.24% | +8.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($30.39M). Bearish P/C ratio of 1.40 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
09:55	BULLISH	BEARISH	BEARISH
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 188 of results (avg 6.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Aug 7	95.05	98.05	$96.55	3.1%	18	0.90	--
$365.00	Jul 17	91.25	94.20	$92.73	3.2%	--	0.94	19
$390.00	Jul 17	68.05	70.25	$69.15	3.2%	--	0.90	1.8K
$370.00	Aug 7	90.55	93.60	$92.07	3.3%	26	0.89	1
$370.00	Jul 17	86.45	89.40	$87.93	3.4%	2	0.93	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	84.25	87.50	$85.88	3.8%	--	0.91	48
$530.00	Jul 17	74.90	78.15	$76.53	4.2%	2	0.89	16
$530.00	Jul 31	78.35	81.75	$80.05	4.2%	--	0.82	57
$510.00	Aug 7	64.05	67.10	$65.57	4.7%	--	0.72	147
$510.00	Jul 24	59.55	62.40	$60.97	4.7%	--	0.78	32

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.91, cheapest $0.83)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 10	0.80	0.86	$0.83	7.2%	24	0.04	1.2K
$380.00	Jul 10	0.85	1.02	$0.94	18.1%	36	0.04	957
$385.00	Jul 10	0.88	1.05	$0.97	17.5%	131	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 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 10	89.80	93.00	$91.40	3.5%	--	0.97	17
$367.50	Jul 10	87.30	90.60	$88.95	3.7%	1	0.97	1
$370.00	Jul 10	85.05	88.15	$86.60	3.6%	6	0.97	100
$372.50	Jul 10	82.35	85.65	$84.00	3.9%	4	0.97	--
$375.00	Jul 10	79.90	83.15	$81.53	4.0%	--	0.96	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 10	44.40	47.60	$46.00	7.0%	--	0.91	40
$540.00	Jul 17	84.25	87.50	$85.88	3.8%	--	0.91	48
$497.50	Jul 10	42.00	45.20	$43.60	7.3%	--	0.90	84
$495.00	Jul 10	39.50	42.75	$41.13	7.9%	--	0.89	18
$530.00	Jul 17	74.90	78.15	$76.53	4.2%	2	0.89	16

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 13.3K, top 784)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 10	5.70	6.60	$6.15	14.6%	784	0.33	2.9K
$455.00	Jul 10	11.55	12.90	$12.23	11.0%	657	0.53	4.2K
$450.00	Jul 17	22.30	24.05	$23.18	7.5%	499	0.56	3.7K
$460.00	Jul 10	9.35	10.20	$9.77	8.7%	475	0.46	1.5K
$500.00	Jul 10	1.38	1.70	$1.54	20.8%	466	0.10	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 10	4.55	5.40	$4.97	17.1%	293	0.26	240
$422.50	Jul 10	2.15	2.82	$2.49	26.9%	218	0.14	616
$400.00	Jul 10	1.18	1.32	$1.25	11.2%	212	0.07	2.5K
$450.00	Jul 10	8.30	10.10	$9.20	19.6%	184	0.41	8.3K
$402.50	Jul 10	1.14	1.54	$1.34	29.9%	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 25.0%, max 83.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 10	Aug 7	114.1%	63.7%	79.2%	18	17
$370.00	Jul 10	Aug 14	108.7%	61.4%	77.1%	52	100
$375.00	Jul 10	Aug 14	105.6%	61.0%	73.1%	9	21
$380.00	Jul 10	Aug 14	102.1%	59.3%	72.0%	33	140
$385.00	Jul 10	Aug 14	96.7%	58.5%	65.2%	14	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 10	Aug 14	114.1%	62.1%	83.6%	3	695
$375.00	Jul 10	Aug 14	105.6%	61.0%	73.1%	25	1.2K
$370.00	Jul 10	Aug 7	108.7%	63.0%	72.6%	70	2.7K
$380.00	Jul 10	Aug 7	102.1%	61.3%	66.6%	37	1.1K
$385.00	Jul 10	Aug 14	96.7%	58.5%	65.2%	132	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 found (best R:R 44.45, avg 4.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$512.50	$515.00	Jul 10	$0.10	$2.40	$0.10	24.00	$512.60
$510.00	$512.50	Jul 10	$0.12	$2.38	$0.12	19.83	$510.12
$500.00	$502.50	Jul 10	$0.13	$2.37	$0.13	18.23	$500.13
$505.00	$507.50	Jul 10	$0.14	$2.36	$0.14	16.86	$505.14
$517.50	$520.00	Jul 10	$0.15	$2.35	$0.15	15.67	$517.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$370.00	Jul 17	$0.11	$4.89	$0.11	44.45	$374.89
$380.00	$375.00	Jul 31	$0.15	$4.85	$0.15	32.33	$379.85
$370.00	$365.00	Jul 17	$0.20	$4.80	$0.20	24.00	$369.80
$392.50	$390.00	Jul 10	$0.12	$2.38	$0.12	19.83	$392.38
$397.50	$395.00	Jul 10	$0.12	$2.38	$0.12	19.83	$397.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 375 found (best R:R 24.00, avg 2.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$385.00	$390.00	Jul 10	$4.80	$4.80	$0.20	24.00	$389.80
$365.00	$370.00	Jul 17	$4.80	$4.80	$0.20	24.00	$369.80
$397.50	$400.00	Jul 10	$2.38	$2.38	$0.12	19.83	$399.88
$385.00	$390.00	Jul 17	$4.75	$4.75	$0.25	19.00	$389.75
$365.00	$370.00	Jul 24	$4.75	$4.75	$0.25	19.00	$369.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$500.00	$497.50	Jul 10	$2.40	$2.40	$0.10	24.00	$497.60
$540.00	$530.00	Jul 17	$9.35	$9.35	$0.65	14.38	$530.65
$530.00	$520.00	Jul 17	$9.20	$9.20	$0.80	11.50	$520.80
$492.50	$490.00	Jul 10	$2.25	$2.25	$0.25	9.00	$490.25
$495.00	$492.50	Jul 10	$2.23	$2.23	$0.27	8.26	$492.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $5.43, cheapest $1.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Jul 10	Jul 17	$1.33	114.1%	84.8%
$370.00	Jul 10	Jul 17	$1.33	108.7%	82.5%
$540.00	Jul 10	Jul 17	$1.42	77.9%	65.8%
$375.00	Jul 10	Jul 17	$1.70	105.6%	79.4%
$380.00	Jul 10	Jul 17	$1.92	102.1%	77.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Jul 10	Jul 17	$1.13	114.1%	84.8%
$370.00	Jul 10	Jul 17	$1.32	108.7%	82.5%
$375.00	Jul 10	Jul 17	$1.32	105.6%	79.4%
$380.00	Jul 10	Jul 17	$1.50	102.1%	77.6%
$385.00	Jul 10	Jul 17	$1.77	96.7%	75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 5.11% of stock, avg 12.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$455.00	Jul 10	$12.23	$11.00	$23.23	$431.77	$478.23	5.11%
$457.50	Jul 10	$10.98	$12.75	$23.73	$433.77	$481.23	5.22%
$460.00	Jul 10	$9.77	$13.98	$23.75	$436.25	$483.75	5.22%
$450.00	Jul 10	$14.63	$9.20	$23.83	$426.17	$473.83	5.24%
$452.50	Jul 10	$13.50	$10.45	$23.95	$428.55	$476.45	5.27%
$462.50	Jul 10	$8.80	$15.50	$24.30	$438.20	$486.80	5.34%
$447.50	Jul 10	$16.43	$8.10	$24.53	$422.97	$472.03	5.39%
$465.00	Jul 10	$7.63	$17.10	$24.73	$440.27	$489.73	5.44%
$445.00	Jul 10	$17.80	$7.28	$25.08	$419.92	$470.08	5.51%
$442.50	Jul 10	$19.48	$6.30	$25.78	$416.72	$468.28	5.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.17% of stock, avg 8.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$467.50	$445.00	Jul 10	$7.13	$7.28	$14.41	$430.59	$481.91
$465.00	$445.00	Jul 10	$7.63	$7.28	$14.91	$430.09	$479.91
$467.50	$447.50	Jul 10	$7.13	$8.10	$15.23	$432.27	$482.73
$465.00	$447.50	Jul 10	$7.63	$8.10	$15.73	$431.77	$480.73
$462.50	$445.00	Jul 10	$8.80	$7.28	$16.08	$428.92	$478.58
$467.50	$450.00	Jul 10	$7.13	$9.20	$16.33	$433.67	$483.83
$465.00	$450.00	Jul 10	$7.63	$9.20	$16.83	$433.17	$481.83
$462.50	$447.50	Jul 10	$8.80	$8.10	$16.90	$430.60	$479.40
$460.00	$445.00	Jul 10	$9.77	$7.28	$17.05	$427.95	$477.05
$467.50	$452.50	Jul 10	$7.13	$10.45	$17.58	$434.92	$485.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 49.00, avg credit $5.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
365/370	375/380	Jul 24	$4.90	$0.10	49.00	$365.10	$379.90
375/380	400/405	Jul 24	$4.90	$0.10	49.00	$375.10	$404.90
380/385	395/400	Jul 24	$4.88	$0.12	40.67	$380.12	$399.88
365/370	375/380	Aug 7	$4.88	$0.12	40.67	$365.12	$379.88
370/375	380/385	Jul 24	$4.87	$0.13	37.46	$370.13	$384.87
370/375	385/390	Jul 17	$4.86	$0.14	34.71	$370.14	$389.86
365/370	385/390	Jul 31	$4.85	$0.15	32.33	$365.15	$389.85
390/395	400/405	Aug 14	$4.85	$0.15	32.33	$390.15	$404.85
375/380	385/390	Jul 24	$4.83	$0.17	28.41	$375.17	$389.83
370/375	400/405	Jul 31	$4.83	$0.17	28.41	$370.17	$404.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 206 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$520.00	$530.00	$540.00	Jul 24	$0.06	$9.94	165.67
$410.00	$415.00	$420.00	Jul 24	$0.05	$4.95	99.00
$495.00	$500.00	$505.00	Aug 7	$0.05	$4.95	99.00
$370.00	$375.00	$380.00	Jul 31	$0.06	$4.94	82.33
$365.00	$370.00	$375.00	Aug 7	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$395.00	$400.00	Jul 24	$0.07	$4.93	70.43
$470.00	$475.00	$480.00	Jul 24	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Jul 31	$0.07	$4.93	70.43
$425.00	$430.00	$435.00	Jul 31	$0.07	$4.93	70.43
$520.00	$530.00	$540.00	Jul 17	$0.15	$9.85	65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-10.38, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$530.00	1:2	Aug 14	-$6.93	$13.07
$480.00	$500.00	1:2	Aug 14	-$11.01	$8.99
$530.00	$540.00	1:2	Jul 17	-$1.05	$8.95
$520.00	$530.00	1:2	Jul 17	-$1.63	$8.37
$510.00	$520.00	1:2	Jul 17	-$2.05	$7.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$455.00	1:2	Aug 14	-$10.38	$24.62
$420.00	$400.00	1:2	Aug 14	-$5.62	$14.38
$510.00	$480.00	1:2	Jul 31	-$19.31	$10.69
$375.00	$365.00	1:2	Aug 14	-$4.38	$5.62
$385.00	$375.00	1:2	Aug 14	-$6.04	$3.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 7.18%, avg 2.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Aug 14	$32.65	0.54	0.1%	7.18%	7.23%	1	5
$460.00	Aug 14	$30.30	0.52	1.1%	6.66%	7.82%	2	--
$455.00	Aug 7	$30.00	0.54	0.1%	6.60%	6.65%	2	62
$455.00	Jul 31	$27.65	0.53	0.1%	6.08%	6.13%	322	608
$460.00	Aug 7	$27.40	0.51	1.1%	6.03%	7.18%	16	59
$470.00	Aug 14	$26.05	0.47	3.4%	5.73%	9.08%	8	4
$465.00	Aug 7	$25.45	0.49	2.2%	5.60%	7.85%	--	22
$460.00	Jul 31	$25.00	0.51	1.1%	5.50%	6.65%	19	243
$470.00	Aug 7	$23.40	0.46	3.4%	5.15%	8.50%	3	24
$455.00	Jul 24	$23.10	0.53	0.1%	5.08%	5.13%	14	247

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 12,982

Total Puts 18,141

Put/Call Ratio 1.40

Net Difference -5,159

Prior's Put/Call Breakdown

Total Calls 14,619

Total Puts 21,833

Put/Call Ratio 1.49

Net Difference -7,214

Prior 7-Day Put/Call Summary

Total Calls 444,254

Total Puts 621,609

Average Put/Call Ratio 1.47

Ratio Trend Falling

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