TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$455.19 +4.84%

(7/6 10:00) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:04)

◀ 7/6 15:07 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 136,007

Calls: 55,297 (41%)

Puts: 80,710 (59%)

Prior (07/02) 188,280

Calls: 95,580 (51%)

Puts: 92,700 (49%)

Current vs Prior -27.76%

Calls: -42.15% (Calls)

Puts: -12.93% (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 -10.68%

Calls: -12.87%

Puts: -9.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $164.26M

Calls: $105.02M (64%)

Puts: $59.24M (36%)

Prior (07/02) $243.00M

Calls: $147.49M (61%)

Puts: $95.51M (39%)

Current vs Prior -32.40%

Calls: -28.79%

Puts: -37.97%

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 -23.36%

Calls: -23.86%

Puts: -22.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 1.46

Prior (07/02) 0.97

Current vs Prior +50.49%

Prior 7-Day Average 1.47

Current vs Prior 7-Day Avg -0.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 1,896,482

Calls: 834,110 (44%)

Puts: 1,062,372 (56%)

Prior (07/02) 1,944,169

Calls: 853,289 (44%)

Puts: 1,090,880 (56%)

Current vs Prior -2.45%

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% | 9.08%9.08% | 16.69%

Prior 1.17% | 6.57%-- | --

Current vs Prior +352.86% | +38.12%-- | --

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

Current vs 7-Day Avg +89.98% | +42.85%-- | --

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

Current vs 7-Day Eod +352.86% | +38.12%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.06% | 5.21%

Calls: 6.93% | 5.66%

Puts: 9.19% | 4.76%

Prior 49.47% | 9.30%

Calls: 60.05% | 9.58%

Puts: 38.89% | 9.02%

Current vs Prior -83.71% | -43.98%

Prior 7-Day Avg 26.77% | 9.27%

Calls: 25.56% | 8.52%

Puts: 27.97% | 10.03%

Current vs 7-Day Avg -69.89% | -43.82%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($105.02M). Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 50% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	BEARISH	BEARISH
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 321 of results (avg 6.0%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 17	91.15	93.60	$92.38	2.7%	--	0.92	19
$370.00	Jul 10	84.50	86.90	$85.70	2.8%	7	1.00	100
$370.00	Jul 17	86.30	88.80	$87.55	2.9%	4	0.92	2.1K
$375.00	Jul 10	79.60	81.95	$80.78	2.9%	4	1.00	21
$410.00	Jul 17	49.80	51.35	$50.58	3.1%	25	0.83	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	85.10	87.65	$86.38	3.0%	--	0.92	48
$530.00	Jul 17	75.70	78.25	$76.97	3.3%	2	0.90	16
$510.00	Jul 17	57.70	59.75	$58.73	3.5%	--	0.83	39
$500.00	Aug 14	59.00	61.15	$60.08	3.6%	62	0.66	4
$500.00	Jul 17	49.35	51.15	$50.25	3.6%	6	0.79	175

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.72, cheapest $0.38)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 10	0.34	0.41	$0.38	18.4%	406	0.03	695
$510.00	Jul 10	0.57	0.69	$0.63	19.0%	486	0.05	421

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 10	0.61	0.70	$0.66	13.6%	135	0.03	957
$392.50	Jul 10	0.80	0.88	$0.84	9.5%	170	0.05	113
$395.00	Jul 10	0.85	0.90	$0.88	5.7%	284	0.05	527
$397.50	Jul 10	0.90	0.96	$0.93	6.5%	41	0.05	177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 10	89.05	91.85	$90.45	3.1%	--	1.00	17
$367.50	Jul 10	86.40	89.35	$87.88	3.4%	1	1.00	1
$370.00	Jul 10	84.50	86.90	$85.70	2.8%	7	1.00	100
$372.50	Jul 10	81.65	84.40	$83.03	3.3%	8	1.00	--
$375.00	Jul 10	79.60	81.95	$80.78	2.9%	4	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	85.10	87.65	$86.38	3.0%	--	0.92	48
$500.00	Jul 10	44.85	47.15	$46.00	5.0%	--	0.92	40
$497.50	Jul 10	42.35	44.80	$43.58	5.6%	--	0.91	84
$530.00	Jul 17	75.70	78.25	$76.97	3.3%	2	0.90	16
$495.00	Jul 10	40.25	42.45	$41.35	5.3%	--	0.90	18

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 58.9K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	13.65	14.20	$13.93	3.9%	2.6K	0.41	6.9K
$505.00	Jul 10	0.72	0.92	$0.82	24.4%	2.2K	0.06	183
$515.00	Jul 10	0.39	0.55	$0.47	34.0%	2.0K	0.04	160
$470.00	Jul 10	5.65	5.90	$5.78	4.3%	1.8K	0.32	2.9K
$480.00	Jul 10	3.15	3.50	$3.33	10.5%	1.6K	0.21	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 17	2.10	2.30	$2.20	9.1%	1.7K	0.07	589
$440.00	Jul 17	12.80	13.50	$13.15	5.3%	1.2K	0.36	8.9K
$400.00	Jul 10	0.96	1.03	$1.00	7.0%	1.1K	0.06	2.5K
$390.00	Jul 17	2.90	3.15	$3.03	8.3%	826	0.10	7.9K
$420.00	Jul 17	6.80	7.20	$7.00	5.7%	770	0.22	17.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 21.2%, max 80.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 10	Aug 14	108.5%	59.9%	80.9%	44	17
$370.00	Jul 10	Aug 14	104.0%	60.0%	73.3%	53	100
$375.00	Jul 10	Aug 14	99.8%	58.7%	70.0%	13	21
$380.00	Jul 10	Aug 14	96.8%	57.9%	67.1%	36	140
$385.00	Jul 10	Aug 14	93.5%	56.8%	64.7%	14	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 10	Aug 14	108.5%	59.9%	80.9%	94	695
$370.00	Jul 10	Aug 14	104.0%	60.0%	73.3%	362	2.6K
$375.00	Jul 10	Aug 14	99.8%	58.7%	70.0%	167	1.2K
$380.00	Jul 10	Aug 14	96.8%	57.9%	67.1%	142	966
$385.00	Jul 10	Aug 14	93.5%	56.8%	64.7%	647	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 298 found (best R:R 21.73, avg 3.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$500.00	$502.50	Jul 10	$0.15	$2.35	$0.15	15.67	$500.15
$530.00	$540.00	Jul 17	$0.65	$9.35	$0.65	14.38	$530.65
$495.00	$497.50	Jul 10	$0.18	$2.32	$0.18	12.89	$495.18
$497.50	$500.00	Jul 10	$0.18	$2.32	$0.18	12.89	$497.68
$525.00	$530.00	Jul 24	$0.37	$4.63	$0.37	12.51	$525.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$410.00	$407.50	Jul 10	$0.11	$2.39	$0.11	21.73	$409.89
$372.50	$370.00	Jul 17	$0.11	$2.39	$0.11	21.73	$372.39
$375.00	$372.50	Jul 17	$0.11	$2.39	$0.11	21.73	$374.89
$392.50	$390.00	Jul 10	$0.12	$2.38	$0.12	19.83	$392.38
$402.50	$400.00	Jul 10	$0.12	$2.38	$0.12	19.83	$402.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 found (best R:R 28.41, avg 2.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$365.00	$370.00	Jul 17	$4.83	$4.83	$0.17	28.41	$369.83
$365.00	$370.00	Jul 24	$4.83	$4.83	$0.17	28.41	$369.83
$407.50	$410.00	Jul 10	$2.40	$2.40	$0.10	24.00	$409.90
$412.50	$415.00	Jul 10	$2.40	$2.40	$0.10	24.00	$414.90
$415.00	$417.50	Jul 10	$2.40	$2.40	$0.10	24.00	$417.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$540.00	$530.00	Jul 17	$9.41	$9.41	$0.59	15.95	$530.59
$530.00	$520.00	Jul 17	$9.22	$9.22	$0.78	11.82	$520.78
$492.50	$490.00	Jul 10	$2.28	$2.28	$0.22	10.36	$490.22
$495.00	$492.50	Jul 10	$2.27	$2.27	$0.23	9.87	$492.73
$520.00	$510.00	Jul 17	$9.02	$9.02	$0.98	9.20	$510.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $5.34, cheapest $1.36)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Jul 10	Jul 17	$1.63	70.8%	66.6%
$375.00	Jul 10	Jul 17	$1.65	99.8%	80.5%
$370.00	Jul 10	Jul 17	$1.85	104.0%	82.7%
$380.00	Jul 10	Jul 17	$1.85	96.8%	78.1%
$365.00	Jul 10	Jul 17	$1.93	108.5%	85.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Jul 10	Jul 17	$1.36	108.5%	85.5%
$367.50	Jul 10	Jul 17	$1.40	106.7%	84.1%
$370.00	Jul 10	Jul 17	$1.47	104.0%	82.7%
$372.50	Jul 10	Jul 17	$1.50	103.5%	81.6%
$375.00	Jul 10	Jul 17	$1.64	99.8%	80.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 5.00% of stock, avg 13.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$455.00	Jul 10	$11.55	$11.23	$22.78	$432.22	$477.78	5.00%
$457.50	Jul 10	$10.30	$12.52	$22.82	$434.68	$480.32	5.01%
$452.50	Jul 10	$12.60	$10.27	$22.87	$429.63	$475.37	5.02%
$450.00	Jul 10	$14.08	$9.00	$23.08	$426.92	$473.08	5.07%
$460.00	Jul 10	$9.30	$13.93	$23.23	$436.77	$483.23	5.10%
$447.50	Jul 10	$15.58	$7.78	$23.36	$424.14	$470.86	5.13%
$462.50	Jul 10	$8.45	$15.55	$24.00	$438.50	$486.50	5.27%
$445.00	Jul 10	$17.05	$7.00	$24.05	$420.95	$469.05	5.28%
$465.00	Jul 10	$7.33	$17.35	$24.68	$440.32	$489.68	5.42%
$442.50	Jul 10	$18.75	$6.20	$24.95	$417.55	$467.45	5.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.94% of stock, avg 8.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$467.50	$445.00	Jul 10	$6.40	$7.00	$13.40	$431.60	$480.90
$467.50	$447.50	Jul 10	$6.40	$7.78	$14.18	$433.32	$481.68
$465.00	$445.00	Jul 10	$7.33	$7.00	$14.33	$430.67	$479.33
$465.00	$447.50	Jul 10	$7.33	$7.78	$15.11	$432.39	$480.11
$467.50	$450.00	Jul 10	$6.40	$9.00	$15.40	$434.60	$482.90
$462.50	$445.00	Jul 10	$8.45	$7.00	$15.45	$429.55	$477.95
$462.50	$447.50	Jul 10	$8.45	$7.78	$16.23	$431.27	$478.73
$460.00	$445.00	Jul 10	$9.30	$7.00	$16.30	$428.70	$476.30
$465.00	$450.00	Jul 10	$7.33	$9.00	$16.33	$433.67	$481.33
$467.50	$452.50	Jul 10	$6.40	$10.27	$16.67	$435.83	$484.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 40.67, avg credit $4.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
375/380	400/405	Jul 31	$4.88	$0.12	40.67	$375.12	$404.88
375/380	385/390	Aug 7	$4.88	$0.12	40.67	$375.12	$389.88
370/375	390/395	Jul 24	$4.87	$0.13	37.46	$370.13	$394.87
370/375	385/390	Jul 31	$4.87	$0.13	37.46	$370.13	$389.87
370/372	375/380	Jul 17	$4.86	$0.14	34.71	$367.64	$379.86
365/370	385/390	Jul 31	$4.86	$0.14	34.71	$365.14	$389.86
375/378	385/390	Jul 17	$4.85	$0.15	32.33	$372.65	$389.85
380/382	385/390	Jul 17	$4.85	$0.15	32.33	$377.65	$389.85
365/370	390/395	Jul 24	$4.85	$0.15	32.33	$365.15	$394.85
380/385	395/400	Jul 31	$4.85	$0.15	32.33	$380.15	$399.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 224 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$405.00	$410.00	$415.00	Jul 24	$0.06	$4.94	82.33
$520.00	$530.00	$540.00	Jul 17	$0.13	$9.87	75.92
$445.00	$450.00	$455.00	Jul 31	$0.07	$4.93	70.43
$500.00	$505.00	$510.00	Jul 17	$0.08	$4.92	61.50
$475.00	$480.00	$485.00	Jul 24	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$375.00	$380.00	Aug 7	$0.05	$4.95	99.00
$385.00	$390.00	$395.00	Jul 24	$0.06	$4.94	82.33
$465.00	$470.00	$475.00	Jul 24	$0.06	$4.94	82.33
$370.00	$375.00	$380.00	Jul 24	$0.07	$4.93	70.43
$405.00	$410.00	$415.00	Jul 31	$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. 94 found (best net $-6.17, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$530.00	1:2	Aug 14	-$6.17	$13.83
$530.00	$540.00	1:2	Jul 17	-$1.12	$8.88
$520.00	$530.00	1:2	Jul 17	-$1.64	$8.36
$510.00	$520.00	1:2	Jul 17	-$2.10	$7.90
$530.00	$540.00	1:2	Jul 24	-$2.31	$7.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$460.00	1:2	Aug 14	-$18.95	$6.05
$370.00	$365.00	1:2	Jul 24	-$2.10	$2.90
$375.00	$370.00	1:2	Jul 24	-$2.36	$2.64
$380.00	$375.00	1:2	Jul 24	-$2.59	$2.41
$385.00	$380.00	1:2	Jul 24	-$2.81	$2.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 6.57%, avg 2.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Aug 14	$29.90	0.51	1.1%	6.57%	7.63%	25	--
$465.00	Aug 14	$27.70	0.49	2.2%	6.09%	8.24%	30	--
$460.00	Aug 7	$27.15	0.51	1.1%	5.96%	7.02%	99	59
$470.00	Aug 14	$26.10	0.47	3.2%	5.73%	8.99%	28	4
$465.00	Aug 7	$25.15	0.48	2.2%	5.53%	7.68%	14	22
$460.00	Jul 31	$24.85	0.50	1.1%	5.46%	6.52%	36	243
$475.00	Aug 14	$23.75	0.44	4.3%	5.22%	9.57%	13	--
$470.00	Aug 7	$22.85	0.46	3.2%	5.02%	8.27%	51	24
$465.00	Jul 31	$22.60	0.47	2.2%	4.96%	7.12%	53	115
$480.00	Aug 14	$22.35	0.42	5.5%	4.91%	10.36%	33	3

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 55,297

Total Puts 80,710

Put/Call Ratio 1.46

Net Difference -25,413

Prior's Put/Call Breakdown

Total Calls 95,580

Total Puts 92,700

Put/Call Ratio 0.97

Net Difference 2,880

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