TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$429.68 -1.02%

(7/13 09:35) ◀

Monday, July 13, 2026 (9:40am)

▶ (7/13 09:45)

◀ 7/13 09:40 ▶

Option Volume

Detail

ℹ

Current (07/13 9:40am) 13,774

Calls: 3,839 (28%)

Puts: 9,935 (72%)

Prior (07/06) 16,918

Calls: 6,341 (37%)

Puts: 10,577 (63%)

Current vs Prior -18.58%

Calls: -39.46% (Calls)

Puts: -6.07% (Puts)

Prior 7-Day Total 998,481

Calls: 452,425 (45%)

Puts: 546,056 (55%)

Prior 7-Day Average 142,640

Calls: 64,632 (45%)

Puts: 78,008 (55%)

Current vs Prior 7-Day Avg -90.34%

Calls: -94.06%

Puts: -87.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 9:40am) $12.54M

Calls: $5.86M (47%)

Puts: $6.68M (53%)

Prior (07/06) $16.69M

Calls: $13.64M (82%)

Puts: $3.05M (18%)

Current vs Prior -24.89%

Calls: -57.06%

Puts: +118.75%

Prior 7-Day Total $1.28B

Calls: $856.36M (67%)

Puts: $421.85M (33%)

Prior 7-Day Average $182.60M

Calls: $122.34M (67%)

Puts: $60.26M (33%)

Current vs Prior 7-Day Avg -93.14%

Calls: -95.21%

Puts: -88.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:40am) 2.59

Prior (07/06) 1.67

Current vs Prior +55.15%

Prior 7-Day Average 1.24

Current vs Prior 7-Day Avg +107.90%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 9:40am) 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 13,556,894

Calls: 5,947,060 (44%)

Puts: 7,609,834 (56%)

Prior 7-Day Average 1,936,699

Calls: 849,580 (44%)

Puts: 1,087,119 (56%)

Current vs Prior 7-Day Avg +0.08%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.49% | 8.45%6.49% | 14.77%

Prior 0.88% | 6.95%6.95% | 15.23%

Current vs Prior +637.30% | +21.53%-6.69% | -3.03%

Prior 7-Day Avg 3.15% | 7.56%8.22% | 16.06%

Current vs 7-Day Avg +105.66% | +11.73%-21.07% | -8.02%

Prior 7-Day Eod 0.88% | 6.95%6.72% | 15.14%

Current vs 7-Day Eod +637.30% | +21.53%-3.40% | -2.43%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.62% | 11.27%

Calls: 12.08% | 11.64%

Puts: 11.17% | 10.90%

Prior 35.16% | 5.05%

Calls: 13.88% | 5.93%

Puts: 56.44% | 4.17%

Current vs Prior -66.95% | +123.17%

Prior 7-Day Avg 21.17% | 6.47%

Calls: 19.29% | 6.09%

Puts: 23.06% | 6.85%

Current vs 7-Day Avg -45.12% | +74.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.59 - heavy put buying. P/C ratio rising 55% - increased hedging/bearish positioning.

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
09:40	BEARISH	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 152 of results (avg 6.6%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 31	86.30	89.35	$87.82	3.5%	--	0.94	67
$345.00	Jul 24	85.10	88.35	$86.73	3.7%	--	0.96	31
$350.00	Jul 17	79.50	82.55	$81.03	3.8%	--	0.97	2.5K
$360.00	Jul 17	69.90	72.70	$71.30	3.9%	--	0.96	1.2K
$350.00	Aug 21	84.45	87.95	$86.20	4.1%	--	0.90	909

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	84.45	87.45	$85.95	3.5%	--	0.80	38
$515.00	Aug 14	87.75	91.05	$89.40	3.7%	--	0.83	24
$510.00	Jul 31	80.75	83.85	$82.30	3.8%	--	0.88	135
$510.00	Jul 24	79.50	82.80	$81.15	4.1%	--	0.92	32
$505.00	Jul 24	74.75	77.90	$76.33	4.1%	--	0.91	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.77, cheapest $0.60)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Jul 17	0.54	0.65	$0.60	18.3%	--	0.04	855
$500.00	Jul 17	0.67	0.73	$0.70	8.6%	148	0.05	6.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	0.64	0.77	$0.71	18.3%	59	0.04	8.7K
$367.50	Jul 17	0.79	0.94	$0.87	17.2%	1	0.05	156
$370.00	Jul 17	0.90	1.04	$0.97	14.4%	272	0.05	7.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	79.50	82.55	$81.03	3.8%	--	0.97	2.5K
$360.00	Jul 17	69.90	72.70	$71.30	3.9%	--	0.96	1.2K
$345.00	Jul 24	85.10	88.35	$86.73	3.7%	--	0.96	31
$365.00	Jul 17	64.85	67.85	$66.35	4.5%	--	0.96	19
$350.00	Jul 24	80.15	83.50	$81.83	4.1%	--	0.96	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Jul 17	78.55	82.00	$80.28	4.3%	--	1.00	39
$500.00	Jul 17	68.80	71.85	$70.32	4.3%	--	0.95	171
$495.00	Jul 17	64.00	67.20	$65.60	4.9%	--	0.94	38
$490.00	Jul 17	59.15	62.45	$60.80	5.4%	--	0.93	333
$510.00	Jul 24	79.50	82.80	$81.15	4.1%	--	0.92	32

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 11.4K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	2.50	2.87	$2.69	13.8%	535	0.15	10.1K
$450.00	Jul 17	6.00	6.80	$6.40	12.5%	350	0.30	5.7K
$465.00	Jul 17	3.05	3.50	$3.28	13.7%	207	0.18	991
$375.00	Aug 7	60.65	63.55	$62.10	4.7%	203	0.85	10
$500.00	Jul 17	0.67	0.73	$0.70	8.6%	148	0.05	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	10.20	11.10	$10.65	8.5%	4.3K	0.42	4.6K
$405.00	Jul 17	3.55	4.55	$4.05	24.7%	455	0.21	8.8K
$402.50	Jul 17	3.15	3.85	$3.50	20.0%	382	0.18	645
$420.00	Jul 17	7.85	9.00	$8.43	13.6%	283	0.36	18.7K
$370.00	Jul 17	0.90	1.04	$0.97	14.4%	272	0.05	7.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 98 strikes (avg 40.1%, max 93.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	105.2%	54.4%	93.6%	--	3.4K
$360.00	Jul 17	Aug 21	95.8%	53.1%	80.5%	--	2.2K
$370.00	Jul 17	Aug 21	89.2%	52.5%	69.9%	1	2.8K
$365.00	Jul 17	Aug 14	91.7%	55.0%	66.7%	--	38
$380.00	Jul 17	Aug 21	82.7%	51.9%	59.4%	1	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	105.2%	54.4%	93.6%	248	36.6K
$360.00	Jul 17	Aug 21	95.8%	53.0%	80.6%	63	18.2K
$355.00	Jul 17	Aug 14	99.0%	56.4%	75.7%	150	15.1K
$345.00	Jul 17	Aug 7	107.2%	62.0%	72.9%	144	426
$370.00	Jul 17	Aug 21	89.1%	52.5%	69.9%	272	10.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 37.46, avg 4.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$475.00	$477.50	Jul 17	$0.12	$2.38	$0.12	19.83	$475.12
$510.00	$515.00	Jul 24	$0.24	$4.76	$0.24	19.83	$510.24
$505.00	$510.00	Jul 24	$0.27	$4.73	$0.27	17.52	$505.27
$492.50	$495.00	Jul 17	$0.15	$2.35	$0.15	15.67	$492.65
$500.00	$505.00	Jul 24	$0.30	$4.70	$0.30	15.67	$500.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$360.00	$355.00	Jul 24	$0.13	$4.87	$0.13	37.46	$359.87
$350.00	$345.00	Aug 7	$0.18	$4.82	$0.18	26.78	$349.82
$387.50	$385.00	Jul 17	$0.11	$2.39	$0.11	21.73	$387.39
$352.50	$350.00	Jul 24	$0.11	$2.39	$0.11	21.73	$352.39
$355.00	$350.00	Jul 31	$0.23	$4.77	$0.23	20.74	$354.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 383 found (best R:R 49.00, avg 2.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$365.00	$370.00	Jul 17	$4.90	$4.90	$0.10	49.00	$369.90
$345.00	$350.00	Jul 31	$4.87	$4.87	$0.13	37.46	$349.87
$350.00	$360.00	Jul 17	$9.73	$9.73	$0.27	36.04	$359.73
$350.00	$355.00	Jul 24	$4.86	$4.86	$0.14	34.71	$354.86
$355.00	$360.00	Jul 31	$4.83	$4.83	$0.17	28.41	$359.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$490.00	$485.00	Jul 17	$4.90	$4.90	$0.10	49.00	$485.10
$510.00	$505.00	Jul 24	$4.82	$4.82	$0.18	26.78	$505.18
$495.00	$490.00	Jul 17	$4.80	$4.80	$0.20	24.00	$490.20
$500.00	$495.00	Jul 24	$4.75	$4.75	$0.25	19.00	$495.25
$500.00	$495.00	Jul 17	$4.72	$4.72	$0.28	16.86	$495.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.68, cheapest $0.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 17	Jul 24	$0.80	105.2%	72.5%
$515.00	Jul 17	Jul 24	$1.07	86.3%	66.7%
$360.00	Jul 17	Jul 24	$1.08	95.8%	68.7%
$345.00	Jul 24	Jul 31	$1.09	74.9%	65.8%
$365.00	Jul 17	Jul 24	$1.10	91.7%	67.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 17	Jul 24	$0.47	107.2%	74.9%
$350.00	Jul 17	Jul 24	$0.47	105.2%	72.5%
$347.50	Jul 17	Jul 24	$0.58	106.0%	75.2%
$352.50	Jul 17	Jul 24	$0.59	102.0%	72.0%
$355.00	Jul 17	Jul 24	$0.71	99.0%	71.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 6.12% of stock, avg 12.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$432.50	Jul 17	$12.13	$14.18	$26.31	$406.19	$458.81	6.12%
$430.00	Jul 17	$13.45	$12.98	$26.43	$403.57	$456.43	6.15%
$427.50	Jul 17	$14.90	$11.55	$26.45	$401.05	$453.95	6.16%
$435.00	Jul 17	$11.28	$15.65	$26.93	$408.07	$461.93	6.27%
$425.00	Jul 17	$16.33	$10.65	$26.98	$398.02	$451.98	6.28%
$422.50	Jul 17	$17.63	$9.48	$27.11	$395.39	$449.61	6.31%
$437.50	Jul 17	$10.20	$16.98	$27.18	$410.32	$464.68	6.33%
$420.00	Jul 17	$19.10	$8.43	$27.53	$392.47	$447.53	6.41%
$417.50	Jul 17	$20.60	$7.48	$28.08	$389.42	$445.58	6.54%
$440.00	Jul 17	$9.20	$18.90	$28.10	$411.90	$468.10	6.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.96% of stock, avg 7.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$420.00	Jul 17	$8.60	$8.43	$17.03	$402.97	$459.53
$440.00	$420.00	Jul 17	$9.20	$8.43	$17.63	$402.37	$457.63
$442.50	$422.50	Jul 17	$8.60	$9.48	$18.08	$404.42	$460.58
$437.50	$420.00	Jul 17	$10.20	$8.43	$18.63	$401.37	$456.13
$440.00	$422.50	Jul 17	$9.20	$9.48	$18.68	$403.82	$458.68
$442.50	$425.00	Jul 17	$8.60	$10.65	$19.25	$405.75	$461.75
$437.50	$422.50	Jul 17	$10.20	$9.48	$19.68	$402.82	$457.18
$435.00	$420.00	Jul 17	$11.28	$8.43	$19.71	$400.29	$454.71
$440.00	$425.00	Jul 17	$9.20	$10.65	$19.85	$405.15	$459.85
$442.50	$427.50	Jul 17	$8.60	$11.55	$20.15	$407.35	$462.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 44.45, avg credit $5.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
380/385	390/395	Jul 24	$4.89	$0.11	44.45	$380.11	$394.89
355/360	365/370	Aug 14	$4.89	$0.11	44.45	$355.11	$369.89
365/370	375/380	Aug 7	$4.88	$0.12	40.67	$365.12	$379.88
375/380	390/395	Jul 31	$4.87	$0.13	37.46	$375.13	$394.87
355/360	375/380	Aug 7	$4.87	$0.13	37.46	$355.13	$379.87
370/375	385/390	Aug 7	$4.87	$0.13	37.46	$370.13	$389.87
345/350	360/365	Jul 31	$4.86	$0.14	34.71	$345.14	$364.86
350/355	360/365	Jul 31	$4.85	$0.15	32.33	$350.15	$364.85
390/395	410/415	Aug 14	$4.84	$0.16	30.25	$390.16	$414.84
345/348	365/370	Jul 24	$4.83	$0.17	28.41	$342.67	$369.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 225 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$365.00	$370.00	Jul 17	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Jul 17	$0.06	$4.94	82.33
$415.00	$420.00	$425.00	Aug 7	$0.06	$4.94	82.33
$470.00	$475.00	$480.00	Aug 14	$0.06	$4.94	82.33
$365.00	$370.00	$375.00	Jul 24	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$500.00	$510.00	Aug 21	$0.09	$9.91	110.11
$410.00	$415.00	$420.00	Jul 31	$0.05	$4.95	99.00
$355.00	$360.00	$365.00	Jul 31	$0.06	$4.94	82.33
$370.00	$375.00	$380.00	Jul 31	$0.06	$4.94	82.33
$405.00	$410.00	$415.00	Aug 14	$0.06	$4.94	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-21.32, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$515.00	1:2	Jul 24	-$1.28	$3.72
$505.00	$510.00	1:2	Jul 24	-$1.49	$3.51
$500.00	$510.00	1:2	Aug 21	-$6.68	$3.32
$500.00	$505.00	1:2	Jul 24	-$1.73	$3.27
$495.00	$500.00	1:2	Jul 24	-$1.96	$3.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$460.00	1:2	Aug 14	-$21.32	$8.68
$360.00	$350.00	1:2	Aug 21	-$2.93	$7.07
$370.00	$360.00	1:2	Aug 21	-$3.61	$6.39
$380.00	$370.00	1:2	Aug 21	-$4.90	$5.10
$360.00	$355.00	1:2	Jul 24	-$1.18	$3.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 6.89%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 21	$29.60	0.54	0.1%	6.89%	6.96%	23	970
$430.00	Aug 14	$26.55	0.54	0.1%	6.18%	6.25%	--	41
$440.00	Aug 21	$25.20	0.49	2.4%	5.86%	8.27%	5	3.5K
$435.00	Aug 14	$24.10	0.51	1.2%	5.61%	6.85%	9	62
$430.00	Aug 7	$23.50	0.54	0.1%	5.47%	5.54%	--	278
$440.00	Aug 14	$22.15	0.48	2.4%	5.15%	7.56%	2	25
$435.00	Aug 7	$21.55	0.51	1.2%	5.02%	6.25%	6	113
$450.00	Aug 21	$21.35	0.44	4.7%	4.97%	9.70%	26	4.3K
$430.00	Jul 31	$20.75	0.53	0.1%	4.83%	4.90%	--	126
$445.00	Aug 14	$20.45	0.46	3.6%	4.76%	8.32%	1	24

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 3,839

Total Puts 9,935

Put/Call Ratio 2.59

Net Difference -6,096

Prior's Put/Call Breakdown

Total Calls 6,341

Total Puts 10,577

Put/Call Ratio 1.67

Net Difference -4,236

Prior 7-Day Put/Call Summary

Total Calls 452,425

Total Puts 546,056

Average Put/Call Ratio 1.24

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