TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$437.48 +0.12%

(7/9 18:04) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:04)

◀ 7/10 15:07 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 159,078

Calls: 72,563 (46%)

Puts: 86,515 (54%)

Prior (07/08) 79,459

Calls: 36,095 (45%)

Puts: 43,364 (55%)

Current vs Prior +100.20%

Calls: +101.03% (Calls)

Puts: +99.51% (Puts)

Prior 7-Day Total 1,125,318

Calls: 477,430 (42%)

Puts: 647,888 (58%)

Prior 7-Day Average 160,759

Calls: 68,204 (42%)

Puts: 92,555 (58%)

Current vs Prior 7-Day Avg -1.05%

Calls: +6.39%

Puts: -6.53%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $123.93M

Calls: $85.75M (69%)

Puts: $38.17M (31%)

Prior (07/08) $85.91M

Calls: $54.02M (63%)

Puts: $31.89M (37%)

Current vs Prior +44.25%

Calls: +58.74%

Puts: +19.70%

Prior 7-Day Total $1.53B

Calls: $1.02B (67%)

Puts: $506.57M (33%)

Prior 7-Day Average $218.68M

Calls: $146.31M (67%)

Puts: $72.37M (33%)

Current vs Prior 7-Day Avg -43.33%

Calls: -41.39%

Puts: -47.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 1.19

Prior (07/08) 1.20

Current vs Prior -0.76%

Prior 7-Day Average 1.39

Current vs Prior 7-Day Avg -14.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 2,062,273

Calls: 893,145 (43%)

Puts: 1,169,128 (57%)

Prior (07/08) 1,984,442

Calls: 864,229 (44%)

Puts: 1,120,213 (56%)

Current vs Prior +3.92%

Prior 7-Day Total 13,123,721

Calls: 5,789,319 (44%)

Puts: 7,334,402 (56%)

Prior 7-Day Average 1,874,817

Calls: 827,045 (44%)

Puts: 1,047,771 (56%)

Current vs Prior 7-Day Avg +10.00%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.88% | 6.95%6.95% | 15.23%

Prior 4.69% | 8.63%8.63% | 16.20%

Current vs Prior -81.24% | -19.43%-19.43% | -5.97%

Prior 7-Day Avg 3.24% | 7.13%8.64% | 16.34%

Current vs 7-Day Avg -72.84% | -2.46%-19.54% | -6.75%

Prior 7-Day Eod 4.69% | 8.63%-- | --

Current vs 7-Day Eod -81.24% | -19.43%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.16% | 5.05%

Calls: 13.88% | 5.93%

Puts: 56.44% | 4.17%

Prior 12.82% | 5.54%

Calls: 15.08% | 3.19%

Puts: 10.57% | 7.89%

Current vs Prior +174.26% | -8.84%

Prior 7-Day Avg 24.50% | 7.44%

Calls: 24.31% | 6.61%

Puts: 24.68% | 8.26%

Current vs 7-Day Avg +43.52% | -32.10%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($85.75M). Unusually high activity with volume up 100% vs prior - elevated interest. Slightly bearish P/C ratio of 1.19.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 325 of results (avg 6.0%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	40.70	41.60	$41.15	2.2%	55	0.63	3.2K
$430.00	Aug 21	35.25	36.05	$35.65	2.2%	57	0.58	966
$350.00	Aug 21	91.90	94.15	$93.03	2.4%	13	0.90	899
$400.00	Jul 17	40.25	41.30	$40.78	2.6%	154	0.85	21.1K
$390.00	Jul 31	54.00	55.45	$54.73	2.6%	4	0.82	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	48.75	49.95	$49.35	2.4%	304	0.61	412
$430.00	Aug 21	25.55	26.25	$25.90	2.7%	73	0.42	1.3K
$510.00	Aug 21	79.80	82.35	$81.07	3.1%	9	0.77	38
$520.00	Aug 7	85.55	88.35	$86.95	3.2%	--	0.84	21
$440.00	Aug 21	30.45	31.55	$31.00	3.5%	109	0.47	6.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.90, cheapest $0.80)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.72	0.87	$0.80	18.8%	284	0.03	27.6K
$357.50	Jul 17	0.86	1.00	$0.93	15.1%	223	0.04	438
$360.00	Jul 17	0.91	1.04	$0.98	13.3%	450	0.04	8.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 10	85.85	88.95	$87.40	3.5%	21	1.00	26
$360.00	Jul 10	75.85	78.40	$77.13	3.3%	--	1.00	152
$365.00	Jul 10	70.85	73.40	$72.13	3.5%	1	1.00	17
$370.00	Jul 10	65.85	68.45	$67.15	3.9%	12	1.00	101
$380.00	Jul 10	55.85	58.50	$57.18	4.6%	2	1.00	141

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 10	6.80	9.15	$7.98	29.4%	160	1.00	1.2K
$447.50	Jul 10	8.80	11.70	$10.25	28.3%	43	1.00	467
$450.00	Jul 10	11.30	13.30	$12.30	16.3%	371	1.00	7.1K
$452.50	Jul 10	13.45	16.25	$14.85	18.9%	18	1.00	205
$455.00	Jul 10	16.50	19.20	$17.85	15.1%	130	1.00	496

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 118.6K, top 9.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	6.35	6.80	$6.57	6.8%	9.6K	0.29	6.7K
$470.00	Jul 17	4.25	4.60	$4.43	7.9%	5.7K	0.22	7.9K
$440.00	Jul 10	0.18	0.26	$0.22	36.4%	4.9K	0.17	3.0K
$460.00	Jul 31	13.80	14.65	$14.23	6.0%	2.7K	0.38	867
$450.00	Jul 17	9.00	9.90	$9.45	9.5%	2.5K	0.39	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	1.82	1.92	$1.87	5.3%	9.7K	0.09	1.2K
$405.00	Jul 17	3.55	3.90	$3.72	9.4%	5.7K	0.17	12.3K
$355.00	Jul 10	0.00	0.01	$0.01	100.0%	5.0K	0.00	13.1K
$390.00	Jul 17	2.13	2.40	$2.26	11.9%	2.4K	0.11	8.2K
$425.00	Jul 10	0.02	0.03	$0.03	33.3%	1.5K	0.01	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 116 strikes (avg 369.5%, max 1013.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 10	Aug 21	617.9%	55.5%	1013.3%	34	925
$375.00	Jul 10	Aug 7	552.9%	54.7%	911.3%	1	30
$360.00	Jul 10	Aug 21	545.0%	54.2%	904.8%	20	1.1K
$522.50	Jul 10	Jul 24	566.5%	60.9%	829.8%	100	80
$365.00	Jul 10	Aug 14	509.1%	54.9%	828.1%	1	36

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 10	Aug 21	617.9%	55.5%	1013.3%	413	12.9K
$355.00	Jul 10	Aug 14	581.2%	56.2%	934.0%	5.0K	13.2K
$375.00	Jul 10	Aug 14	552.9%	53.8%	928.4%	65	1.2K
$360.00	Jul 10	Aug 21	545.0%	54.2%	904.8%	285	10.3K
$365.00	Jul 10	Aug 14	509.1%	54.9%	828.1%	34	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 300 found (best R:R 24.00, avg 4.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$500.00	$502.50	Jul 17	$0.10	$2.40	$0.10	24.00	$500.10
$502.50	$505.00	Jul 17	$0.13	$2.37	$0.13	18.23	$502.63
$505.00	$507.50	Jul 17	$0.13	$2.37	$0.13	18.23	$505.13
$512.50	$515.00	Jul 17	$0.13	$2.37	$0.13	18.23	$512.63
$510.00	$515.00	Jul 24	$0.27	$4.73	$0.27	17.52	$510.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$395.00	$392.50	Jul 17	$0.10	$2.40	$0.10	24.00	$394.90
$377.50	$375.00	Jul 17	$0.11	$2.39	$0.11	21.73	$377.39
$357.50	$355.00	Jul 24	$0.11	$2.39	$0.11	21.73	$357.39
$365.00	$362.50	Jul 24	$0.11	$2.39	$0.11	21.73	$364.89
$367.50	$365.00	Jul 24	$0.11	$2.39	$0.11	21.73	$367.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 424 found (best R:R 65.67, avg 2.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$352.50	$360.00	Jul 17	$7.30	$7.30	$0.20	36.50	$359.80
$360.00	$365.00	Jul 17	$4.85	$4.85	$0.15	32.33	$364.85
$365.00	$370.00	Jul 24	$4.85	$4.85	$0.15	32.33	$369.85
$360.00	$365.00	Jul 31	$4.85	$4.85	$0.15	32.33	$364.85
$370.00	$375.00	Jul 17	$4.83	$4.83	$0.17	28.41	$374.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$520.00	$510.00	Jul 17	$9.85	$9.85	$0.15	65.67	$510.15
$485.00	$480.00	Jul 17	$4.85	$4.85	$0.15	32.33	$480.15
$470.00	$465.00	Jul 10	$4.80	$4.80	$0.20	24.00	$465.20
$500.00	$495.00	Jul 17	$4.77	$4.77	$0.23	20.74	$495.23
$505.00	$500.00	Jul 24	$4.72	$4.72	$0.28	16.86	$500.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 118 found (avg debit $4.77, cheapest $0.63)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Jul 10	Jul 17	$0.63	566.5%	70.6%
$520.00	Jul 10	Jul 17	$0.68	479.7%	69.7%
$517.50	Jul 10	Jul 17	$0.70	584.6%	69.4%
$515.00	Jul 10	Jul 17	$0.80	455.1%	68.6%
$512.50	Jul 10	Jul 17	$0.88	554.8%	68.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 10	Jul 17	$0.79	617.9%	91.7%
$352.50	Jul 10	Jul 17	$0.84	599.5%	90.3%
$355.00	Jul 10	Jul 17	$0.90	581.2%	89.0%
$357.50	Jul 10	Jul 17	$0.92	563.1%	87.0%
$360.00	Jul 10	Jul 17	$0.97	545.0%	85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 0.47% of stock, avg 11.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Jul 10	$1.02	$1.04	$2.06	$435.44	$439.56	0.47%
$435.00	Jul 10	$2.81	$0.28	$3.09	$431.91	$438.09	0.71%
$440.00	Jul 10	$0.22	$2.90	$3.12	$436.88	$443.12	0.71%
$432.50	Jul 10	$4.68	$0.09	$4.77	$427.73	$437.27	1.09%
$442.50	Jul 10	$0.05	$5.18	$5.23	$437.27	$447.73	1.20%
$430.00	Jul 10	$7.33	$0.03	$7.36	$422.64	$437.36	1.68%
$445.00	Jul 10	$0.02	$7.98	$8.00	$437.00	$453.00	1.83%
$427.50	Jul 10	$9.65	$0.02	$9.67	$417.83	$437.17	2.21%
$447.50	Jul 10	$0.01	$10.25	$10.26	$437.24	$457.76	2.35%
$425.00	Jul 10	$12.08	$0.03	$12.11	$412.89	$437.11	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.07% of stock, avg 8.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$432.50	Jul 10	$0.22	$0.09	$0.31	$432.19	$440.31
$440.00	$435.00	Jul 10	$0.22	$0.28	$0.50	$434.50	$440.50
$440.00	$437.50	Jul 10	$0.22	$1.04	$1.26	$436.24	$441.26
$450.00	$427.50	Jul 17	$9.45	$9.78	$19.23	$408.27	$469.23
$447.50	$427.50	Jul 17	$10.40	$9.78	$20.18	$407.32	$467.68
$450.00	$430.00	Jul 17	$9.45	$10.85	$20.30	$409.70	$470.30
$445.00	$427.50	Jul 17	$11.45	$9.78	$21.23	$406.27	$466.23
$447.50	$430.00	Jul 17	$10.40	$10.85	$21.25	$408.75	$468.75
$450.00	$432.50	Jul 17	$9.45	$11.98	$21.43	$411.07	$471.43
$442.50	$427.50	Jul 17	$12.50	$9.78	$22.28	$405.22	$464.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 49.00, avg credit $4.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/362	375/380	Jul 24	$4.90	$0.10	49.00	$357.60	$379.90
350/352	375/380	Jul 24	$4.89	$0.11	44.45	$347.61	$379.89
355/358	360/365	Jul 24	$4.89	$0.11	44.45	$352.61	$364.89
355/358	375/380	Jul 24	$4.88	$0.12	40.67	$352.62	$379.88
362/365	375/380	Jul 24	$4.88	$0.12	40.67	$360.12	$379.88
365/368	375/380	Jul 24	$4.88	$0.12	40.67	$362.62	$379.88
355/360	370/375	Aug 7	$4.88	$0.12	40.67	$355.12	$374.88
370/375	380/385	Jul 31	$4.85	$0.15	32.33	$370.15	$384.85
365/370	375/380	Aug 7	$4.85	$0.15	32.33	$365.15	$379.85
355/360	370/375	Jul 31	$4.84	$0.16	30.25	$355.16	$374.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$465.00	$470.00	$475.00	Jul 31	$0.05	$4.95	99.00
$365.00	$370.00	$375.00	Jul 17	$0.07	$4.93	70.43
$370.00	$375.00	$380.00	Jul 17	$0.08	$4.92	61.50
$475.00	$480.00	$485.00	Jul 31	$0.08	$4.92	61.50
$440.00	$450.00	$460.00	Aug 21	$0.17	$9.83	57.82

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Aug 14	$0.05	$4.95	99.00
$410.00	$420.00	$430.00	Aug 21	$0.10	$9.90	99.00
$385.00	$390.00	$395.00	Jul 31	$0.06	$4.94	82.33
$490.00	$495.00	$500.00	Jul 17	$0.09	$4.91	54.56
$350.00	$355.00	$360.00	Jul 31	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-3.05, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$520.00	1:2	Jul 24	-$1.54	$3.46
$510.00	$520.00	1:2	Aug 14	-$6.68	$3.32
$510.00	$520.00	1:2	Aug 21	-$6.93	$3.07
$510.00	$515.00	1:2	Jul 24	-$2.03	$2.97
$445.00	$447.50	1:2	Jul 10	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$350.00	1:2	Aug 21	-$3.05	$6.95
$370.00	$360.00	1:2	Aug 21	-$3.88	$6.12
$510.00	$480.00	1:2	Jul 31	-$24.38	$5.62
$380.00	$370.00	1:2	Aug 21	-$4.94	$5.06
$390.00	$380.00	1:2	Aug 21	-$6.42	$3.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 6.96%, avg 2.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 21	$30.45	0.53	0.6%	6.96%	7.54%	998	2.6K
$440.00	Aug 14	$27.35	0.52	0.6%	6.25%	6.83%	12	17
$450.00	Aug 21	$26.10	0.48	2.9%	5.97%	8.83%	259	4.3K
$440.00	Aug 7	$24.80	0.52	0.6%	5.67%	6.24%	163	159
$445.00	Aug 14	$24.65	0.49	1.7%	5.63%	7.35%	3	23
$445.00	Aug 7	$22.65	0.49	1.7%	5.18%	6.90%	23	85
$460.00	Aug 21	$22.25	0.43	5.2%	5.09%	10.23%	173	4.1K
$450.00	Aug 14	$21.90	0.47	2.9%	5.01%	7.87%	5	53
$440.00	Jul 31	$21.55	0.51	0.6%	4.93%	5.50%	70	963
$455.00	Aug 14	$20.65	0.44	4.0%	4.72%	8.72%	3	50

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 72,563

Total Puts 86,515

Put/Call Ratio 1.19

Net Difference -13,952

Prior's Put/Call Breakdown

Total Calls 36,095

Total Puts 43,364

Put/Call Ratio 1.20

Net Difference -7,269

Prior 7-Day Put/Call Summary

Total Calls 477,430

Total Puts 647,888

Average Put/Call Ratio 1.39

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