TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$435.65 +0.35%

(7/10 18:04) ◀

Monday, July 13, 2026 (9:35am)

▶ (7/13 09:40)

◀ 7/13 09:35 ▶

Option Volume

Detail

ℹ

Current (07/13 9:35am) 10,138

Calls: 2,322 (23%)

Puts: 7,816 (77%)

Prior (07/06) 12,388

Calls: 3,437 (28%)

Puts: 8,951 (72%)

Current vs Prior -18.16%

Calls: -32.44% (Calls)

Puts: -12.68% (Puts)

Prior 7-Day Total 988,750

Calls: 439,805 (44%)

Puts: 548,945 (56%)

Prior 7-Day Average 141,250

Calls: 62,829 (44%)

Puts: 78,420 (56%)

Current vs Prior 7-Day Avg -92.82%

Calls: -96.30%

Puts: -90.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 9:35am) $8.34M

Calls: $3.66M (44%)

Puts: $4.68M (56%)

Prior (07/06) $10.16M

Calls: $7.70M (76%)

Puts: $2.46M (24%)

Current vs Prior -17.91%

Calls: -52.43%

Puts: +90.15%

Prior 7-Day Total $1.33B

Calls: $889.76M (67%)

Puts: $440.70M (33%)

Prior 7-Day Average $190.07M

Calls: $127.11M (67%)

Puts: $62.96M (33%)

Current vs Prior 7-Day Avg -95.61%

Calls: -97.12%

Puts: -92.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:35am) 3.37

Prior (07/06) 2.60

Current vs Prior +29.25%

Prior 7-Day Average 1.29

Current vs Prior 7-Day Avg +161.44%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 9:35am) 1,938,207

Calls: 850,673 (44%)

Puts: 1,087,534 (56%)

Prior (07/06) 1,896,482

Calls: 834,110 (44%)

Puts: 1,062,372 (56%)

Current vs Prior +2.20%

Prior 7-Day Total 13,258,834

Calls: 5,837,905 (44%)

Puts: 7,420,929 (56%)

Prior 7-Day Average 1,894,119

Calls: 833,986 (44%)

Puts: 1,060,132 (56%)

Current vs Prior 7-Day Avg +2.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 6.50% | 8.56%6.50% | 14.90%

Prior 3.91% | 8.22%8.22% | 16.12%

Current vs Prior +66.00% | +4.20%-20.91% | -7.54%

Prior 7-Day Avg 3.63% | 7.58%8.22% | 16.06%

Current vs 7-Day Avg +79.14% | +12.93%-20.95% | -7.21%

Prior 7-Day Eod 3.91% | 8.22%6.72% | 15.14%

Current vs 7-Day Eod +66.00% | +4.20%-3.26% | -1.57%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.21% | 14.21%

Calls: 8.29% | 12.80%

Puts: 12.13% | 15.63%

Prior 7.29% | 5.01%

Calls: 9.20% | 5.52%

Puts: 5.37% | 4.51%

Current vs Prior +40.05% | +183.63%

Prior 7-Day Avg 18.68% | 7.02%

Calls: 19.76% | 6.01%

Puts: 17.61% | 8.02%

Current vs 7-Day Avg -45.35% | +102.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 3.37 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
09:35	BEARISH	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 141 of results (avg 6.6%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Aug 7	66.60	67.90	$67.25	1.9%	1	0.86	10
$350.00	Aug 21	89.85	93.25	$91.55	3.7%	--	0.90	909
$370.00	Aug 7	69.60	72.25	$70.93	3.7%	--	0.88	35
$360.00	Aug 21	81.35	84.50	$82.93	3.8%	--	0.88	945
$350.00	Jul 17	84.70	88.00	$86.35	3.8%	--	0.97	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 14	87.25	90.60	$88.93	3.8%	--	0.84	34
$520.00	Jul 31	84.95	88.35	$86.65	3.9%	--	0.89	45
$520.00	Aug 7	85.95	89.40	$87.68	3.9%	--	0.86	21
$520.00	Aug 21	88.45	92.05	$90.25	4.0%	--	0.81	34
$510.00	Jul 17	73.15	76.15	$74.65	4.0%	--	0.93	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.81, cheapest $0.52)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.84	1.02	$0.93	19.4%	94	0.06	6.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.48	0.57	$0.52	17.3%	192	0.03	27.4K
$375.00	Jul 17	0.88	1.07	$0.98	19.4%	27	0.05	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 181 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	84.70	88.00	$86.35	3.8%	--	0.97	2.5K
$360.00	Jul 17	74.70	78.20	$76.45	4.6%	--	0.97	1.2K
$365.00	Jul 17	70.05	73.30	$71.68	4.5%	--	0.96	19
$350.00	Jul 24	85.55	88.95	$87.25	3.9%	--	0.96	39
$370.00	Jul 17	64.90	68.05	$66.47	4.7%	--	0.95	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 17	83.00	86.45	$84.73	4.1%	--	1.00	15
$510.00	Jul 17	73.15	76.15	$74.65	4.0%	--	0.93	39
$500.00	Jul 17	63.45	66.95	$65.20	5.4%	--	0.93	171
$522.50	Jul 24	86.15	89.90	$88.03	4.3%	1	0.92	--
$495.00	Jul 17	58.65	62.25	$60.45	6.0%	--	0.91	38

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 8.3K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	3.25	3.70	$3.48	12.9%	415	0.18	10.1K
$450.00	Jul 17	7.55	8.75	$8.15	14.7%	302	0.35	5.7K
$460.00	Jul 17	5.10	5.45	$5.28	6.6%	96	0.26	11.3K
$500.00	Jul 17	0.84	1.02	$0.93	19.4%	94	0.06	6.2K
$440.00	Jul 17	10.95	12.00	$11.48	9.1%	76	0.46	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	8.25	9.15	$8.70	10.3%	4.3K	0.36	4.6K
$370.00	Jul 17	0.76	0.93	$0.85	20.0%	257	0.05	7.8K
$350.00	Jul 17	0.48	0.57	$0.52	17.3%	192	0.03	27.4K
$355.00	Jul 17	0.49	0.72	$0.61	37.7%	145	0.03	15.0K
$385.00	Jul 17	1.26	1.63	$1.44	25.7%	145	0.08	8.9K

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 40.9%, max 91.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	107.2%	55.9%	91.9%	--	3.4K
$360.00	Jul 17	Aug 21	99.5%	54.2%	83.4%	--	2.2K
$370.00	Jul 17	Aug 21	91.8%	53.5%	71.5%	1	2.8K
$365.00	Jul 17	Aug 14	95.7%	57.6%	66.1%	--	38
$380.00	Jul 17	Aug 21	84.8%	52.2%	62.3%	--	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	107.2%	55.9%	91.9%	223	36.6K
$360.00	Jul 17	Aug 21	99.5%	54.2%	83.4%	56	18.2K
$355.00	Jul 17	Aug 14	103.9%	58.8%	76.6%	150	15.1K
$370.00	Jul 17	Aug 21	91.8%	53.5%	71.5%	257	10.7K
$365.00	Jul 17	Aug 14	95.7%	57.6%	66.1%	13	5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 26.78, avg 4.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$495.00	$500.00	Aug 7	$0.20	$4.80	$0.20	24.00	$495.20
$482.50	$485.00	Jul 17	$0.11	$2.39	$0.11	21.73	$482.61
$507.50	$510.00	Jul 17	$0.12	$2.38	$0.12	19.83	$507.62
$515.00	$520.00	Jul 24	$0.24	$4.76	$0.24	19.83	$515.24
$505.00	$510.00	Jul 24	$0.25	$4.75	$0.25	19.00	$505.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$360.00	$355.00	Jul 24	$0.18	$4.82	$0.18	26.78	$359.82
$365.00	$360.00	Jul 24	$0.20	$4.80	$0.20	24.00	$364.80
$377.50	$375.00	Jul 24	$0.11	$2.39	$0.11	21.73	$377.39
$377.50	$375.00	Jul 17	$0.12	$2.38	$0.12	19.83	$377.38
$370.00	$365.00	Jul 24	$0.24	$4.76	$0.24	19.83	$369.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 387 found (best R:R 99.00, avg 2.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$360.00	Jul 17	$9.90	$9.90	$0.10	99.00	$359.90
$350.00	$355.00	Jul 24	$4.85	$4.85	$0.15	32.33	$354.85
$410.00	$412.50	Jul 17	$2.40	$2.40	$0.10	24.00	$412.40
$375.00	$380.00	Jul 24	$4.78	$4.78	$0.22	21.73	$379.78
$360.00	$365.00	Jul 17	$4.77	$4.77	$0.23	20.74	$364.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$490.00	$485.00	Jul 24	$4.85	$4.85	$0.15	32.33	$485.15
$505.00	$500.00	Jul 24	$4.81	$4.81	$0.19	25.32	$500.19
$522.50	$510.00	Jul 24	$11.95	$11.95	$0.55	21.73	$510.55
$495.00	$490.00	Jul 17	$4.77	$4.77	$0.23	20.74	$490.23
$500.00	$495.00	Jul 17	$4.75	$4.75	$0.25	19.00	$495.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.79, cheapest $0.58)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 17	Jul 24	$0.90	107.2%	76.5%
$360.00	Jul 17	Jul 24	$1.00	99.5%	71.8%
$365.00	Jul 17	Jul 24	$1.02	95.7%	69.7%
$520.00	Jul 17	Jul 24	$1.13	84.5%	66.2%
$355.00	Jul 24	Jul 31	$1.13	73.8%	65.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Jul 17	Jul 24	$0.58	107.0%	75.3%
$350.00	Jul 17	Jul 24	$0.61	107.2%	76.5%
$355.00	Jul 17	Jul 24	$0.62	103.9%	73.8%
$360.00	Jul 17	Jul 24	$0.75	99.5%	71.8%
$365.00	Jul 17	Jul 24	$0.86	95.7%	69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 6.20% of stock, avg 12.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$435.00	Jul 17	$13.88	$13.15	$27.03	$407.97	$462.03	6.20%
$437.50	Jul 17	$12.65	$14.43	$27.08	$410.42	$464.58	6.22%
$430.00	Jul 17	$16.35	$10.83	$27.18	$402.82	$457.18	6.24%
$432.50	Jul 17	$15.18	$12.05	$27.23	$405.27	$459.73	6.25%
$440.00	Jul 17	$11.48	$15.98	$27.46	$412.54	$467.46	6.30%
$425.00	Jul 17	$19.18	$8.70	$27.88	$397.12	$452.88	6.40%
$427.50	Jul 17	$18.48	$9.48	$27.96	$399.54	$455.46	6.42%
$442.50	Jul 17	$10.75	$17.45	$28.20	$414.30	$470.70	6.47%
$445.00	Jul 17	$9.53	$19.13	$28.66	$416.34	$473.66	6.58%
$422.50	Jul 17	$21.20	$7.63	$28.83	$393.67	$451.33	6.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.04% of stock, avg 7.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$447.50	$425.00	Jul 17	$8.88	$8.70	$17.58	$407.42	$465.08
$445.00	$425.00	Jul 17	$9.53	$8.70	$18.23	$406.77	$463.23
$447.50	$427.50	Jul 17	$8.88	$9.48	$18.36	$409.14	$465.86
$445.00	$427.50	Jul 17	$9.53	$9.48	$19.01	$408.49	$464.01
$442.50	$425.00	Jul 17	$10.75	$8.70	$19.45	$405.55	$461.95
$447.50	$430.00	Jul 17	$8.88	$10.83	$19.71	$410.29	$467.21
$440.00	$425.00	Jul 17	$11.48	$8.70	$20.18	$404.82	$460.18
$442.50	$427.50	Jul 17	$10.75	$9.48	$20.23	$407.27	$462.73
$445.00	$430.00	Jul 17	$9.53	$10.83	$20.36	$409.64	$465.36
$447.50	$432.50	Jul 17	$8.88	$12.05	$20.93	$411.57	$468.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 44.45, avg credit $5.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/365	375/380	Aug 7	$4.89	$0.11	44.45	$360.11	$379.89
350/355	360/365	Jul 31	$4.83	$0.17	28.41	$350.17	$364.83
370/375	380/385	Aug 7	$4.83	$0.17	28.41	$370.17	$384.83
390/392	395/400	Jul 24	$4.82	$0.18	26.78	$387.68	$399.82
360/365	370/375	Jul 31	$4.82	$0.18	26.78	$360.18	$374.82
365/370	380/385	Aug 7	$4.81	$0.19	25.32	$365.19	$384.81
385/388	395/400	Jul 24	$4.80	$0.20	24.00	$382.70	$399.80
350/355	370/375	Jul 31	$4.80	$0.20	24.00	$350.20	$374.80
365/370	380/385	Jul 31	$4.80	$0.20	24.00	$365.20	$384.80
355/360	380/385	Aug 7	$4.80	$0.20	24.00	$355.20	$384.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 208 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$415.00	$420.00	$425.00	Jul 31	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Jul 31	$0.05	$4.95	99.00
$485.00	$490.00	$495.00	Aug 7	$0.08	$4.92	61.50
$375.00	$380.00	$385.00	Jul 17	$0.09	$4.91	54.56
$495.00	$500.00	$505.00	Jul 24	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$370.00	$380.00	Aug 21	$0.13	$9.87	75.92
$470.00	$475.00	$480.00	Jul 24	$0.07	$4.93	70.43
$495.00	$500.00	$505.00	Jul 24	$0.07	$4.93	70.43
$450.00	$455.00	$460.00	Jul 31	$0.07	$4.93	70.43
$355.00	$360.00	$365.00	Jul 31	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-18.95, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$520.00	1:2	Aug 14	-$4.48	$5.52
$515.00	$520.00	1:2	Jul 24	-$1.32	$3.68
$510.00	$520.00	1:2	Aug 21	-$6.37	$3.63
$510.00	$515.00	1:2	Jul 24	-$1.45	$3.55
$505.00	$510.00	1:2	Jul 24	-$1.90	$3.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$460.00	1:2	Aug 14	-$18.95	$11.05
$360.00	$350.00	1:2	Aug 21	-$2.97	$7.03
$370.00	$360.00	1:2	Aug 21	-$3.46	$6.54
$380.00	$370.00	1:2	Aug 21	-$4.90	$5.10
$510.00	$480.00	1:2	Jul 31	-$25.30	$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 6.42%, avg 2.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 21	$27.95	0.52	1.0%	6.42%	7.41%	2	3.5K
$440.00	Aug 14	$24.75	0.52	1.0%	5.68%	6.68%	2	25
$450.00	Aug 21	$24.10	0.47	3.3%	5.53%	8.83%	17	4.3K
$445.00	Aug 14	$23.05	0.49	2.1%	5.29%	7.44%	1	24
$440.00	Aug 7	$22.20	0.51	1.0%	5.10%	6.09%	--	232
$450.00	Aug 14	$20.95	0.46	3.3%	4.81%	8.10%	--	57
$445.00	Aug 7	$20.10	0.48	2.1%	4.61%	6.76%	--	97
$460.00	Aug 21	$20.00	0.42	5.6%	4.59%	10.18%	2	4.1K
$440.00	Jul 31	$19.35	0.50	1.0%	4.44%	5.44%	1	1.0K
$455.00	Aug 14	$19.25	0.43	4.4%	4.42%	8.86%	--	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 2,322

Total Puts 7,816

Put/Call Ratio 3.37

Net Difference -5,494

Prior's Put/Call Breakdown

Total Calls 3,437

Total Puts 8,951

Put/Call Ratio 2.60

Net Difference -5,514

Prior 7-Day Put/Call Summary

Total Calls 439,805

Total Puts 548,945

Average Put/Call Ratio 1.29

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