Tour v302
TSM
TAIWAN SEMICONDUCTOR ADR
$436.30 +0.86%
(7/7 18:04) ◀
|
Wednesday, July 8, 2026 (3:05pm)
January 2026
|
▶ (7/8 18:04)
◀ 7/8 15:07 ▶

Option Volume

Detail
ℹ
Current (07/08 3:05pm) 79,459
Calls: 36,095 (45%)
Puts: 43,364 (55%)
Prior (07/07) 129,482
Calls: 51,950 (40%)
Puts: 77,532 (60%)
Current vs Prior -38.63%
Calls: -30.52% (Calls)
Puts: -44.07% (Puts)
Prior 7-Day Total 1,124,052
Calls: 463,584 (41%)
Puts: 660,468 (59%)
Prior 7-Day Average 160,578
Calls: 66,226 (41%)
Puts: 94,352 (59%)
Current vs Prior 7-Day Avg -50.52%
Calls: -45.50%
Puts: -54.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:05pm) $85.91M
Calls: $54.02M (63%)
Puts: $31.89M (37%)
Prior (07/07) $156.78M
Calls: $86.30M (55%)
Puts: $70.47M (45%)
Current vs Prior -45.20%
Calls: -37.41%
Puts: -54.75%
Prior 7-Day Total $1.53B
Calls: $995.11M (65%)
Puts: $532.96M (35%)
Prior 7-Day Average $218.29M
Calls: $142.16M (65%)
Puts: $76.14M (35%)
Current vs Prior 7-Day Avg -60.64%
Calls: -62.00%
Puts: -58.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:05pm) 1.20
Prior (07/07) 1.49
Current vs Prior -19.50%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -20.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:05pm) 1,984,442
Calls: 864,229 (44%)
Puts: 1,120,213 (56%)
Prior (07/07) 1,944,811
Calls: 851,236 (44%)
Puts: 1,093,575 (56%)
Current vs Prior +2.04%
Prior 7-Day Total 12,991,292
Calls: 5,741,956 (44%)
Puts: 7,249,336 (56%)
Prior 7-Day Average 1,855,898
Calls: 820,279 (44%)
Puts: 1,035,619 (56%)
Current vs Prior 7-Day Avg +6.93%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.91% | 8.22%8.22% | 16.12%
Prior 5.29% | 9.08%9.08% | 16.69%
Current vs Prior -25.97% | -9.50%-9.50% | -3.42%
Prior 7-Day Avg 2.95% | 6.70%8.86% | 16.45%
Current vs 7-Day Avg +32.56% | +22.65%-7.21% | -1.98%
Prior 7-Day Eod 5.29% | 9.08%-- | --
Current vs 7-Day Eod -25.97% | -9.50%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.29% | 5.01%
Calls: 9.20% | 5.52%
Puts: 5.37% | 4.51%
Prior 8.06% | 5.21%
Calls: 6.93% | 5.66%
Puts: 9.19% | 4.76%
Current vs Prior -9.55% | -3.84%
Prior 7-Day Avg 24.96% | 7.92%
Calls: 24.03% | 7.56%
Puts: 25.89% | 8.28%
Current vs 7-Day Avg -70.80% | -36.75%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($54.02M). Bearish P/C ratio of 1.20 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 NEUTRAL
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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 360 of results (avg 6.3%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2192.4594.15$93.301.8%--0.89899
$470.00Aug 2120.2520.70$20.482.2%200.391.3K
$350.00Jul 1787.4089.85$88.632.8%100.952.7K
$380.00Jul 1759.2561.05$60.153.0%30.892.7K
$400.00Jul 3146.3547.80$47.083.1%150.75220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2144.6545.45$45.051.8%80.571.9K
$470.00Aug 2151.2552.50$51.882.4%100.61411
$480.00Aug 2157.9059.50$58.702.7%20.6693
$450.00Aug 733.8034.75$34.282.8%100.54130
$430.00Aug 2127.8028.60$28.202.8%460.431.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.59, cheapest $0.11)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Jul 100.901.03$0.9713.4%550.10646
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 100.100.12$0.1118.2%1900.01777
$390.00Jul 100.300.36$0.3318.2%660.032.1K
$395.00Jul 100.390.47$0.4318.6%640.04700
$397.50Jul 100.470.53$0.5012.0%6840.05301
$400.00Jul 100.520.59$0.5512.7%4730.052.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1085.2088.20$86.703.5%--0.9926
$360.00Jul 1075.1578.20$76.684.0%--0.99152
$365.00Jul 1070.4573.25$71.853.9%10.9917
$370.00Jul 1065.4568.25$66.854.2%160.99103
$375.00Jul 1060.2563.30$61.784.9%20.9822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 1042.1545.45$43.807.5%--1.00144
$485.00Jul 1047.1050.15$48.636.3%--1.0077
$477.50Jul 1039.6542.70$41.187.4%--0.9527
$475.00Jul 1037.2040.75$38.989.1%--0.9576
$472.50Jul 1034.8538.20$36.539.2%--0.9590

Most actively traded options today. High liquidity = easy entry/exit. 407 active (total vol 49.3K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 218.909.45$9.186.0%3.5K0.211.2K
$500.00Aug 2112.4013.10$12.755.5%1.3K0.273.8K
$502.50Jul 171.772.17$1.9720.3%1.3K0.10--
$467.50Jul 100.540.70$0.6225.8%1.2K0.071.5K
$440.00Jul 105.906.30$6.106.6%1.1K0.442.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Jul 100.070.12$0.1050.0%5.1K0.0119.6K
$355.00Jul 171.541.68$1.618.7%5.1K0.0610.0K
$350.00Aug 214.755.10$4.937.1%8760.119.1K
$410.00Aug 2118.8519.75$19.304.7%8040.333.4K
$397.50Jul 100.470.53$0.5012.0%6840.05301

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 105 strikes (avg 26.6%, max 115.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 10Aug 21121.7%56.3%115.9%--925
$360.00Jul 10Aug 21110.4%55.6%98.8%31.1K
$365.00Jul 10Aug 14107.3%57.3%87.3%136
$370.00Jul 10Aug 21101.5%54.4%86.6%17909
$380.00Jul 10Aug 2191.0%53.7%69.4%5934
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 10Aug 21121.7%56.3%115.9%95912.9K
$360.00Jul 10Aug 21110.4%55.6%98.8%20610.2K
$355.00Jul 10Aug 14115.4%58.1%98.7%5.1K19.6K
$365.00Jul 10Aug 14107.3%57.3%87.3%1221.1K
$370.00Jul 10Aug 21101.5%54.4%86.6%2225.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 324 found (best R:R 24.00, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$507.50$510.00Jul 17$0.10$2.40$0.1024.00$507.60
$470.00$472.50Jul 10$0.11$2.39$0.1121.73$470.11
$515.00$517.50Jul 17$0.11$2.39$0.1121.73$515.11
$467.50$470.00Jul 10$0.12$2.38$0.1219.83$467.62
$517.50$520.00Jul 17$0.12$2.38$0.1219.83$517.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$367.50$365.00Jul 17$0.10$2.40$0.1024.00$367.40
$355.00$350.00Jul 24$0.20$4.80$0.2024.00$354.80
$357.50$355.00Jul 17$0.11$2.39$0.1121.73$357.39
$402.50$400.00Jul 10$0.12$2.38$0.1219.83$402.38
$407.50$405.00Jul 10$0.12$2.38$0.1219.83$407.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 436 found (best R:R 49.00, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$385.00Jul 10$4.90$4.90$0.1049.00$384.90
$380.00$385.00Jul 17$4.90$4.90$0.1049.00$384.90
$360.00$365.00Jul 10$4.83$4.83$0.1728.41$364.83
$360.00$365.00Jul 17$4.82$4.82$0.1826.78$364.82
$370.00$375.00Jul 31$4.82$4.82$0.1826.78$374.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$485.00$480.00Jul 10$4.83$4.83$0.1728.41$480.17
$465.00$462.50Jul 17$2.38$2.38$0.1219.83$462.62
$472.50$470.00Jul 10$2.33$2.33$0.1713.71$470.17
$455.00$452.50Jul 10$2.32$2.32$0.1812.89$452.68
$520.00$510.00Jul 17$9.28$9.28$0.7212.89$510.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 117 found (avg debit $4.97, cheapest $0.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$522.50Jul 10Jul 17$0.9497.1%68.6%
$520.00Jul 10Jul 17$0.9977.4%67.0%
$517.50Jul 10Jul 17$1.0982.3%67.0%
$515.00Jul 10Jul 17$1.2080.2%66.8%
$355.00Jul 24Jul 31$1.4070.1%64.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Jul 17Jul 24$0.9266.6%59.6%
$350.00Jul 10Jul 17$1.35121.7%90.3%
$352.50Jul 10Jul 17$1.36122.4%88.4%
$355.00Jul 10Jul 17$1.51115.4%87.8%
$357.50Jul 10Jul 17$1.63111.2%86.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 3.59% of stock, avg 12.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$437.50Jul 10$7.28$8.38$15.66$421.84$453.163.59%
$435.00Jul 10$8.70$7.18$15.88$419.12$450.883.64%
$440.00Jul 10$6.10$9.85$15.95$424.05$455.953.66%
$432.50Jul 10$10.25$6.10$16.35$416.15$448.853.75%
$442.50Jul 10$5.10$11.38$16.48$426.02$458.983.78%
$430.00Jul 10$11.83$5.00$16.83$413.17$446.833.86%
$445.00Jul 10$4.25$12.68$16.93$428.07$461.933.88%
$427.50Jul 10$13.15$4.22$17.37$410.13$444.873.98%
$447.50Jul 10$3.58$14.45$18.03$429.47$465.534.13%
$425.00Jul 10$14.98$3.48$18.46$406.54$443.464.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.62% of stock, avg 8.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$447.50$425.00Jul 10$3.58$3.48$7.06$417.94$454.56
$445.00$425.00Jul 10$4.25$3.48$7.73$417.27$452.73
$447.50$427.50Jul 10$3.58$4.22$7.80$419.70$455.30
$445.00$427.50Jul 10$4.25$4.22$8.47$419.03$453.47
$442.50$425.00Jul 10$5.10$3.48$8.58$416.42$451.08
$447.50$430.00Jul 10$3.58$5.00$8.58$421.42$456.08
$445.00$430.00Jul 10$4.25$5.00$9.25$420.75$454.25
$442.50$427.50Jul 10$5.10$4.22$9.32$418.18$451.82
$440.00$425.00Jul 10$6.10$3.48$9.58$415.42$449.58
$447.50$432.50Jul 10$3.58$6.10$9.68$422.82$457.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 24.00, avg credit $5.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/365370/375Jul 24$4.80$0.2024.00$360.20$374.80
360/362392/395Jul 17$2.39$0.1121.73$360.11$394.89
368/370395/398Jul 17$2.39$0.1121.73$367.61$397.39
370/375385/390Aug 7$4.78$0.2221.73$370.22$389.78
355/360365/370Aug 14$4.77$0.2320.74$355.23$369.77
360/362365/370Jul 17$4.76$0.2419.83$357.74$369.76
375/378392/395Jul 17$2.38$0.1219.83$375.12$394.88
372/375395/398Jul 17$2.37$0.1318.23$372.63$397.37
352/355365/370Jul 17$4.73$0.2717.52$350.27$369.73
370/380390/400Aug 21$9.45$0.5517.18$370.55$399.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.07$9.93141.86
$350.00$360.00$370.00Aug 21$0.10$9.9099.00
$490.00$500.00$510.00Aug 21$0.11$9.8989.91
$485.00$490.00$495.00Jul 24$0.07$4.9370.43
$455.00$460.00$465.00Jul 31$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$375.00$380.00$385.00Jul 31$0.07$4.9370.43
$370.00$375.00$380.00Jul 24$0.08$4.9261.50
$380.00$385.00$390.00Jul 31$0.08$4.9261.50
$395.00$400.00$405.00Jul 31$0.08$4.9261.50
$350.00$360.00$370.00Aug 21$0.16$9.8461.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-15.77, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$515.001:2Jul 17-$0.96$4.04
$510.00$520.001:2Aug 14-$6.13$3.87
$515.00$520.001:2Jul 24-$2.03$2.97
$510.00$515.001:2Jul 24-$2.29$2.71
$505.00$510.001:2Jul 24-$2.37$2.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$470.001:2Aug 7-$15.77$24.23
$490.00$460.001:2Aug 14-$21.23$8.77
$360.00$350.001:2Aug 21-$3.51$6.49
$370.00$360.001:2Aug 21-$4.77$5.23
$380.00$370.001:2Aug 21-$5.84$4.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 7.17%, avg 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Aug 21$31.300.520.8%7.17%8.02%623.2K
$440.00Aug 14$28.450.520.8%6.52%7.37%124
$450.00Aug 21$27.450.483.1%6.29%9.43%1184.1K
$445.00Aug 14$26.250.492.0%6.02%8.01%211
$440.00Aug 7$26.000.520.8%5.96%6.81%29118
$450.00Aug 14$24.200.473.1%5.55%8.69%146
$460.00Aug 21$23.600.435.4%5.41%10.84%613.8K
$445.00Aug 7$23.400.492.0%5.36%7.36%4584
$440.00Jul 31$22.450.510.8%5.15%5.99%483618
$455.00Aug 14$22.000.454.3%5.04%9.33%817

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 36,095
Total Puts 43,364
Put/Call Ratio 1.20
Net Difference -7,269

Prior's Put/Call Breakdown

Total Calls 51,950
Total Puts 77,532
Put/Call Ratio 1.49
Net Difference -25,582

Prior 7-Day Put/Call Summary

Total Calls 463,584
Total Puts 660,468
Average Put/Call Ratio 1.52
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All