TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$430.80 -4.65%

(7/6 18:04) ◀

Tuesday, July 7, 2026 (3:05pm)

▶ (7/7 18:04)

◀ 7/7 15:07 ▶

Option Volume

Detail

ℹ

Current (07/07 3:05pm) 129,482

Calls: 51,950 (40%)

Puts: 77,532 (60%)

Prior (07/06) 136,007

Calls: 55,297 (41%)

Puts: 80,710 (59%)

Current vs Prior -4.80%

Calls: -6.05% (Calls)

Puts: -3.94% (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 -14.96%

Calls: -18.14%

Puts: -12.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07 3:05pm) $156.78M

Calls: $86.30M (55%)

Puts: $70.47M (45%)

Prior (07/06) $164.26M

Calls: $105.02M (64%)

Puts: $59.24M (36%)

Current vs Prior -4.56%

Calls: -17.82%

Puts: +18.96%

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 -26.85%

Calls: -37.43%

Puts: -7.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:05pm) 1.49

Prior (07/06) 1.46

Current vs Prior +2.25%

Prior 7-Day Average 1.47

Current vs Prior 7-Day Avg +1.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07 3:05pm) 1,944,811

Calls: 851,236 (44%)

Puts: 1,093,575 (56%)

Prior (07/06) 1,896,482

Calls: 834,110 (44%)

Puts: 1,062,372 (56%)

Current vs Prior +2.55%

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 +5.76%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.69% | 8.63%8.63% | 16.20%

Prior 1.17% | 6.57%9.08% | 16.69%

Current vs Prior +301.77% | +31.29%-4.95% | -2.92%

Prior 7-Day Avg 2.78% | 6.36%9.11% | 16.70%

Current vs 7-Day Avg +68.55% | +35.78%-5.27% | -2.97%

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

Current vs 7-Day Eod +301.77% | +31.29%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.82% | 5.54%

Calls: 15.08% | 3.19%

Puts: 10.57% | 7.89%

Prior 49.47% | 9.30%

Calls: 60.05% | 9.58%

Puts: 38.89% | 9.02%

Current vs Prior -74.09% | -40.43%

Prior 7-Day Avg 26.77% | 9.27%

Calls: 25.56% | 8.52%

Puts: 27.97% | 10.03%

Current vs 7-Day Avg -52.10% | -40.26%

Liquidity Pricy

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.49 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
15:05	BULLISH	BEARISH	BEARISH
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 317 of results (avg 6.4%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	33.45	34.30	$33.88	2.5%	74	0.55	922
$430.00	Jul 24	22.10	22.75	$22.43	2.9%	297	0.54	87
$345.00	Aug 14	91.20	93.95	$92.58	3.0%	2	0.90	--
$350.00	Jul 17	82.45	84.95	$83.70	3.0%	4	0.94	2.7K
$430.00	Jul 17	18.50	19.10	$18.80	3.2%	1.1K	0.54	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	17.25	17.70	$17.48	2.6%	7.3K	0.31	6.3K
$462.50	Jul 17	37.90	38.90	$38.40	2.6%	10	0.73	339
$500.00	Aug 21	76.90	79.05	$77.97	2.8%	--	0.75	113
$490.00	Aug 21	68.85	70.85	$69.85	2.9%	--	0.71	143
$510.00	Aug 21	85.10	87.70	$86.40	3.0%	5	0.78	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.62, cheapest $0.35)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 10	0.32	0.38	$0.35	17.1%	188	0.02	710
$365.00	Jul 10	0.36	0.43	$0.40	17.5%	838	0.03	792
$370.00	Jul 10	0.41	0.49	$0.45	17.8%	616	0.03	2.3K
$372.50	Jul 10	0.44	0.53	$0.49	18.4%	139	0.03	456
$375.00	Jul 10	0.46	0.56	$0.51	19.6%	302	0.04	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 10	85.10	88.35	$86.73	3.7%	--	0.99	23
$350.00	Jul 10	80.15	83.40	$81.78	4.0%	--	0.98	26
$360.00	Jul 10	70.15	73.55	$71.85	4.7%	--	0.98	152
$365.00	Jul 10	65.10	68.60	$66.85	5.2%	--	0.98	17
$370.00	Jul 10	60.30	63.60	$61.95	5.3%	14	0.97	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Jul 10	44.75	48.10	$46.43	7.2%	--	1.00	27
$480.00	Jul 10	47.20	50.50	$48.85	6.8%	3	1.00	145
$485.00	Jul 10	52.15	55.45	$53.80	6.1%	--	1.00	77
$490.00	Jul 10	57.15	60.40	$58.78	5.5%	4	1.00	58
$492.50	Jul 10	59.60	62.90	$61.25	5.4%	--	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 86.6K, top 7.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 10	3.95	4.50	$4.22	13.0%	1.6K	0.30	648
$450.00	Jul 10	2.80	3.10	$2.95	10.2%	1.3K	0.23	3.4K
$440.00	Aug 21	28.90	30.05	$29.48	3.9%	1.2K	0.50	2.0K
$480.00	Aug 21	15.45	16.35	$15.90	5.7%	1.1K	0.33	18.8K
$430.00	Jul 17	18.50	19.10	$18.80	3.2%	1.1K	0.54	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	17.25	17.70	$17.48	2.6%	7.3K	0.31	6.3K
$355.00	Jul 17	2.06	2.19	$2.13	6.1%	5.2K	0.07	5.0K
$355.00	Jul 10	0.27	0.34	$0.31	22.6%	5.1K	0.02	22.3K
$350.00	Jul 17	1.89	2.00	$1.94	5.7%	4.4K	0.07	23.7K
$350.00	Jul 10	0.23	0.30	$0.27	25.9%	1.7K	0.02	4.0K

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 22.5%, max 95.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 10	Aug 21	110.5%	56.4%	95.8%	38	898
$345.00	Jul 10	Aug 14	112.8%	59.7%	88.9%	2	23
$360.00	Jul 10	Aug 21	101.9%	55.3%	84.2%	24	1.1K
$365.00	Jul 10	Aug 14	97.0%	57.1%	69.9%	--	36
$370.00	Jul 10	Aug 21	92.5%	54.5%	69.7%	25	901

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 10	Aug 21	110.5%	56.4%	95.8%	1.8K	13.1K
$345.00	Jul 10	Aug 14	112.8%	59.7%	88.9%	98	582
$360.00	Jul 10	Aug 21	101.9%	55.3%	84.2%	231	10.1K
$355.00	Jul 10	Aug 14	106.3%	58.2%	82.5%	5.1K	22.3K
$365.00	Jul 10	Aug 14	97.0%	57.1%	69.9%	849	799

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 30.25, avg 3.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$472.50	$475.00	Jul 10	$0.13	$2.37	$0.13	18.23	$472.63
$510.00	$515.00	Aug 7	$0.27	$4.73	$0.27	17.52	$510.27
$505.00	$510.00	Jul 17	$0.28	$4.72	$0.28	16.86	$505.28
$500.00	$505.00	Jul 17	$0.30	$4.70	$0.30	15.67	$500.30
$467.50	$470.00	Jul 10	$0.16	$2.34	$0.16	14.62	$467.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$350.00	Jul 24	$0.16	$4.84	$0.16	30.25	$354.84
$352.50	$350.00	Jul 17	$0.10	$2.40	$0.10	24.00	$352.40
$357.50	$355.00	Jul 17	$0.11	$2.39	$0.11	21.73	$357.39
$377.50	$375.00	Jul 10	$0.13	$2.37	$0.13	18.23	$377.37
$395.00	$392.50	Jul 10	$0.13	$2.37	$0.13	18.23	$394.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 455 found (best R:R 49.00, avg 2.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$365.00	$370.00	Jul 10	$4.90	$4.90	$0.10	49.00	$369.90
$370.00	$375.00	Jul 10	$4.87	$4.87	$0.13	37.46	$374.87
$375.00	$380.00	Jul 17	$4.87	$4.87	$0.13	37.46	$379.87
$385.00	$390.00	Jul 10	$4.80	$4.80	$0.20	24.00	$389.80
$365.00	$370.00	Jul 17	$4.77	$4.77	$0.23	20.74	$369.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$495.00	$490.00	Jul 17	$4.82	$4.82	$0.18	26.78	$490.18
$457.50	$455.00	Jul 24	$2.40	$2.40	$0.10	24.00	$455.10
$470.00	$467.50	Jul 10	$2.38	$2.38	$0.12	19.83	$467.62
$447.50	$445.00	Jul 24	$2.37	$2.37	$0.13	18.23	$445.13
$510.00	$505.00	Jul 31	$4.71	$4.71	$0.29	16.24	$505.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $5.15, cheapest $1.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Jul 10	Jul 17	$1.34	64.6%	65.5%
$355.00	Jul 24	Jul 31	$1.35	69.0%	64.4%
$505.00	Jul 10	Jul 17	$1.56	71.1%	65.1%
$350.00	Jul 10	Jul 17	$1.92	110.5%	88.3%
$500.00	Jul 10	Jul 17	$1.92	57.7%	64.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Jul 17	Jul 24	$1.00	65.5%	60.3%
$505.00	Jul 24	Jul 31	$1.37	60.0%	58.0%
$500.00	Jul 10	Jul 17	$1.53	57.7%	64.8%
$345.00	Jul 10	Jul 17	$1.59	112.8%	91.4%
$347.50	Jul 10	Jul 17	$1.62	112.4%	89.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 4.37% of stock, avg 13.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$427.50	Jul 10	$11.35	$7.48	$18.83	$408.67	$446.33	4.37%
$430.00	Jul 10	$10.28	$8.55	$18.83	$411.17	$448.83	4.37%
$432.50	Jul 10	$9.02	$9.93	$18.95	$413.55	$451.45	4.40%
$435.00	Jul 10	$7.90	$11.25	$19.15	$415.85	$454.15	4.45%
$425.00	Jul 10	$13.05	$6.48	$19.53	$405.47	$444.53	4.53%
$437.50	Jul 10	$6.88	$12.85	$19.73	$417.77	$457.23	4.58%
$440.00	Jul 10	$5.85	$14.13	$19.98	$420.02	$459.98	4.64%
$422.50	Jul 10	$14.65	$5.60	$20.25	$402.25	$442.75	4.70%
$442.50	Jul 10	$5.10	$16.02	$21.12	$421.38	$463.62	4.90%
$420.00	Jul 10	$16.60	$4.78	$21.38	$398.62	$441.38	4.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.09% of stock, avg 8.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$445.00	$420.00	Jul 10	$4.22	$4.78	$9.00	$411.00	$454.00
$445.00	$422.50	Jul 10	$4.22	$5.60	$9.82	$412.68	$454.82
$442.50	$420.00	Jul 10	$5.10	$4.78	$9.88	$410.12	$452.38
$440.00	$420.00	Jul 10	$5.85	$4.78	$10.63	$409.37	$450.63
$442.50	$422.50	Jul 10	$5.10	$5.60	$10.70	$411.80	$453.20
$445.00	$425.00	Jul 10	$4.22	$6.48	$10.70	$414.30	$455.70
$440.00	$422.50	Jul 10	$5.85	$5.60	$11.45	$411.05	$451.45
$442.50	$425.00	Jul 10	$5.10	$6.48	$11.58	$413.42	$454.08
$437.50	$420.00	Jul 10	$6.88	$4.78	$11.66	$408.34	$449.16
$445.00	$427.50	Jul 10	$4.22	$7.48	$11.70	$415.80	$456.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 279 found (best R:R 40.67, avg credit $5.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
355/358	365/370	Jul 17	$4.88	$0.12	40.67	$352.62	$369.88
350/352	365/370	Jul 17	$4.87	$0.13	37.46	$347.63	$369.87
345/350	355/360	Jul 31	$4.87	$0.13	37.46	$345.13	$359.87
350/355	365/370	Jul 31	$4.87	$0.13	37.46	$350.13	$369.87
370/375	410/415	Aug 14	$4.87	$0.13	37.46	$370.13	$414.87
375/380	410/415	Aug 14	$4.86	$0.14	34.71	$375.14	$414.86
350/355	360/365	Jul 24	$4.84	$0.16	30.25	$350.16	$364.84
365/370	375/380	Jul 24	$4.84	$0.16	30.25	$365.16	$379.84
382/385	395/400	Jul 17	$4.83	$0.17	28.41	$380.17	$399.83
345/350	365/370	Jul 24	$4.83	$0.17	28.41	$345.17	$369.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 243 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$500.00	$505.00	$510.00	Jul 24	$0.05	$4.95	99.00
$505.00	$510.00	$515.00	Jul 31	$0.05	$4.95	99.00
$475.00	$480.00	$485.00	Jul 17	$0.06	$4.94	82.33
$495.00	$500.00	$505.00	Jul 24	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	Aug 7	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$405.00	$410.00	$415.00	Jul 31	$0.06	$4.94	82.33
$365.00	$370.00	$375.00	Aug 7	$0.06	$4.94	82.33
$345.00	$350.00	$355.00	Jul 31	$0.07	$4.93	70.43
$360.00	$365.00	$370.00	Jul 31	$0.07	$4.93	70.43
$390.00	$395.00	$400.00	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. 111 found (best net $-4.22, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$510.00	1:2	Jul 17	-$1.08	$3.92
$500.00	$505.00	1:2	Jul 17	-$1.34	$3.66
$495.00	$500.00	1:2	Jul 17	-$1.43	$3.57
$490.00	$495.00	1:2	Jul 17	-$2.04	$2.96
$510.00	$515.00	1:2	Jul 24	-$2.05	$2.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$350.00	1:2	Aug 21	-$4.22	$5.78
$370.00	$360.00	1:2	Aug 21	-$5.23	$4.77
$420.00	$405.00	1:2	Aug 14	-$11.58	$3.42
$350.00	$345.00	1:2	Jul 24	-$1.89	$3.11
$380.00	$370.00	1:2	Aug 21	-$6.96	$3.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 6.71%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 21	$28.90	0.50	2.1%	6.71%	8.84%	1.2K	2.0K
$435.00	Aug 14	$28.10	0.52	1.0%	6.52%	7.50%	23	4
$440.00	Aug 14	$26.00	0.50	2.1%	6.04%	8.17%	3	1
$435.00	Aug 7	$25.35	0.52	1.0%	5.88%	6.86%	32	35
$450.00	Aug 21	$25.10	0.46	4.5%	5.83%	10.28%	370	4.0K
$445.00	Aug 14	$24.00	0.47	3.3%	5.57%	8.87%	--	11
$440.00	Aug 7	$23.50	0.49	2.1%	5.45%	7.59%	30	110
$435.00	Jul 31	$22.85	0.51	1.0%	5.30%	6.28%	201	172
$450.00	Aug 14	$22.10	0.45	4.5%	5.13%	9.59%	16	36
$445.00	Aug 7	$21.40	0.46	3.3%	4.97%	8.26%	4	81

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 51,950

Total Puts 77,532

Put/Call Ratio 1.49

Net Difference -25,582

Prior's Put/Call Breakdown

Total Calls 55,297

Total Puts 80,710

Put/Call Ratio 1.46

Net Difference -25,413

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