TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$427.83 -1.45%

(7/13 09:40) ◀

Monday, July 13, 2026 (9:45am)

▶ (7/13 09:50)

◀ 7/13 09:45 ▶

Option Volume

Detail

ℹ

Current (07/13 9:45am) 20,402

Calls: 6,360 (31%)

Puts: 14,042 (69%)

Prior (07/06) 24,657

Calls: 9,792 (40%)

Puts: 14,865 (60%)

Current vs Prior -17.26%

Calls: -35.05% (Calls)

Puts: -5.54% (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 -85.70%

Calls: -90.16%

Puts: -82.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 9:45am) $26.11M

Calls: $10.47M (40%)

Puts: $15.64M (60%)

Prior (07/06) $35.90M

Calls: $24.44M (68%)

Puts: $11.46M (32%)

Current vs Prior -27.26%

Calls: -57.15%

Puts: +36.49%

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 -85.70%

Calls: -91.44%

Puts: -74.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:45am) 2.21

Prior (07/06) 1.52

Current vs Prior +45.44%

Prior 7-Day Average 1.24

Current vs Prior 7-Day Avg +77.38%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 9:45am) 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 6.39% | 8.41%6.39% | 14.83%

Prior 0.88% | 6.95%6.95% | 15.23%

Current vs Prior +626.41% | +20.95%-8.07% | -2.65%

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

Current vs 7-Day Avg +102.63% | +11.20%-22.23% | -7.66%

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

Current vs 7-Day Eod +626.41% | +20.95%-4.83% | -2.05%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.12% | 10.41%

Calls: 5.26% | 11.60%

Puts: 4.98% | 9.23%

Prior 35.16% | 5.05%

Calls: 13.88% | 5.93%

Puts: 56.44% | 4.17%

Current vs Prior -85.44% | +106.14%

Prior 7-Day Avg 21.17% | 6.47%

Calls: 19.29% | 6.09%

Puts: 23.06% | 6.85%

Current vs 7-Day Avg -75.82% | +60.93%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.21 - heavy put buying. P/C ratio rising 45% - 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
09:45	BEARISH	BEARISH	BEARISH
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 182 of results (avg 6.9%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	83.15	86.20	$84.68	3.6%	--	0.89	909
$350.00	Jul 24	78.50	81.60	$80.05	3.9%	--	0.95	39
$360.00	Aug 21	74.50	77.50	$76.00	3.9%	--	0.86	945
$345.00	Jul 24	83.00	86.45	$84.73	4.1%	--	0.96	31
$345.00	Jul 31	84.05	87.55	$85.80	4.1%	--	0.94	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	85.80	89.15	$87.48	3.8%	--	0.80	38
$510.00	Aug 7	83.65	87.00	$85.33	3.9%	--	0.85	147
$500.00	Aug 21	77.25	80.45	$78.85	4.1%	--	0.77	113
$480.00	Aug 21	61.20	63.75	$62.48	4.1%	--	0.70	93
$470.00	Aug 21	53.70	55.95	$54.83	4.1%	1	0.67	716

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.79, cheapest $0.51)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.57	0.62	$0.60	8.3%	199	0.04	6.2K
$495.00	Jul 17	0.70	0.82	$0.76	15.8%	20	0.06	1.6K
$490.00	Jul 17	0.87	0.97	$0.92	10.9%	237	0.06	3.6K
$487.50	Jul 17	0.90	1.08	$0.99	18.2%	1	0.07	68

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 17	0.48	0.53	$0.51	9.8%	146	0.03	356
$360.00	Jul 17	0.65	0.75	$0.70	14.3%	130	0.04	8.7K
$367.50	Jul 17	0.80	0.97	$0.89	19.1%	1	0.05	156
$370.00	Jul 17	0.89	1.04	$0.97	15.5%	302	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	77.10	80.70	$78.90	4.6%	--	0.97	2.5K
$360.00	Jul 17	67.95	70.90	$69.43	4.2%	--	0.96	1.2K
$345.00	Jul 24	83.00	86.45	$84.73	4.1%	--	0.96	31
$365.00	Jul 17	62.80	65.95	$64.38	4.9%	--	0.95	19
$350.00	Jul 24	78.50	81.60	$80.05	3.9%	--	0.95	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Jul 17	80.40	84.10	$82.25	4.5%	--	1.00	39
$500.00	Jul 17	70.60	74.00	$72.30	4.7%	--	0.95	171
$495.00	Jul 17	65.70	68.90	$67.30	4.8%	--	0.94	38
$490.00	Jul 17	60.85	63.75	$62.30	4.7%	--	0.94	333
$485.00	Jul 17	56.05	59.05	$57.55	5.2%	2	0.93	42

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 16.6K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	2.16	2.50	$2.33	14.6%	704	0.14	10.1K
$450.00	Jul 17	5.25	5.75	$5.50	9.1%	438	0.28	5.7K
$465.00	Jul 17	2.65	3.00	$2.83	12.4%	342	0.17	991
$440.00	Jul 17	7.90	8.65	$8.28	9.1%	263	0.38	5.0K
$490.00	Jul 17	0.87	0.97	$0.92	10.9%	237	0.06	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	11.15	11.95	$11.55	6.9%	4.3K	0.44	4.6K
$430.00	Aug 14	25.50	27.95	$26.73	9.2%	2.6K	0.48	32
$405.00	Jul 17	4.25	4.65	$4.45	9.0%	468	0.22	8.8K
$402.50	Jul 17	3.60	4.10	$3.85	13.0%	382	0.20	645
$370.00	Jul 17	0.89	1.04	$0.97	15.5%	302	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 39.4%, max 92.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	102.6%	53.4%	92.1%	--	3.4K
$360.00	Jul 17	Aug 21	94.1%	52.8%	78.3%	--	2.2K
$365.00	Jul 17	Aug 14	91.5%	53.9%	69.7%	--	38
$370.00	Jul 17	Aug 21	86.9%	52.1%	66.9%	1	2.8K
$380.00	Jul 17	Aug 21	80.9%	51.8%	56.3%	3	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	102.6%	53.4%	92.1%	252	36.6K
$360.00	Jul 17	Aug 21	94.1%	52.8%	78.3%	138	18.2K
$355.00	Jul 17	Aug 14	97.7%	55.3%	76.6%	150	15.1K
$345.00	Jul 17	Aug 7	106.5%	61.0%	74.6%	146	426
$365.00	Jul 17	Aug 14	91.5%	53.9%	69.7%	17	5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 49.00, avg 4.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$505.00	$510.00	Jul 24	$0.20	$4.80	$0.20	24.00	$505.20
$497.50	$500.00	Jul 17	$0.11	$2.39	$0.11	21.73	$497.61
$487.50	$490.00	Jul 24	$0.11	$2.39	$0.11	21.73	$487.61
$495.00	$500.00	Jul 24	$0.24	$4.76	$0.24	19.83	$495.24
$500.00	$505.00	Jul 31	$0.25	$4.75	$0.25	19.00	$500.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$365.00	$360.00	Aug 7	$0.10	$4.90	$0.10	49.00	$364.90
$360.00	$355.00	Jul 24	$0.16	$4.84	$0.16	30.25	$359.84
$350.00	$345.00	Aug 7	$0.18	$4.82	$0.18	26.78	$349.82
$362.50	$360.00	Jul 17	$0.10	$2.40	$0.10	24.00	$362.40
$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. 380 found (best R:R 40.67, avg 2.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$350.00	Jul 31	$4.87	$4.87	$0.13	37.46	$349.87
$370.00	$375.00	Jul 17	$4.85	$4.85	$0.15	32.33	$374.85
$380.00	$385.00	Jul 17	$4.80	$4.80	$0.20	24.00	$384.80
$365.00	$370.00	Jul 17	$4.78	$4.78	$0.22	21.73	$369.78
$350.00	$360.00	Jul 17	$9.47	$9.47	$0.53	17.87	$359.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$505.00	$500.00	Jul 24	$4.88	$4.88	$0.12	40.67	$500.12
$510.00	$505.00	Jul 24	$4.82	$4.82	$0.18	26.78	$505.18
$495.00	$490.00	Jul 24	$4.78	$4.78	$0.22	21.73	$490.22
$490.00	$485.00	Jul 17	$4.75	$4.75	$0.25	19.00	$485.25
$472.50	$470.00	Jul 17	$2.35	$2.35	$0.15	15.67	$470.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.62, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Jul 17	Jul 24	$1.00	94.1%	67.9%
$510.00	Jul 17	Jul 24	$1.07	85.1%	66.0%
$345.00	Jul 24	Jul 31	$1.07	74.0%	65.0%
$350.00	Jul 17	Jul 24	$1.15	102.6%	71.6%
$370.00	Jul 17	Jul 24	$1.18	86.9%	64.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Jul 17	Jul 24	$0.40	110.7%	75.4%
$345.00	Jul 17	Jul 24	$0.47	106.5%	74.0%
$350.00	Jul 17	Jul 24	$0.53	102.6%	71.6%
$347.50	Jul 17	Jul 24	$0.56	104.5%	73.7%
$352.50	Jul 17	Jul 24	$0.56	101.5%	70.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 6.11% of stock, avg 12.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$427.50	Jul 17	$13.30	$12.83	$26.13	$401.37	$453.63	6.11%
$430.00	Jul 17	$12.33	$14.05	$26.38	$403.62	$456.38	6.17%
$425.00	Jul 17	$14.93	$11.55	$26.48	$398.52	$451.48	6.19%
$422.50	Jul 17	$16.35	$10.40	$26.75	$395.75	$449.25	6.25%
$420.00	Jul 17	$17.63	$9.18	$26.81	$393.19	$446.81	6.27%
$432.50	Jul 17	$11.20	$15.63	$26.83	$405.67	$459.33	6.27%
$435.00	Jul 17	$10.05	$16.98	$27.03	$407.97	$462.03	6.32%
$417.50	Jul 17	$19.23	$8.20	$27.43	$390.07	$444.93	6.41%
$437.50	Jul 17	$9.10	$18.75	$27.85	$409.65	$465.35	6.51%
$415.00	Jul 17	$20.80	$7.33	$28.13	$386.87	$443.13	6.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.69% of stock, avg 7.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$417.50	Jul 17	$7.58	$8.20	$15.78	$401.72	$458.28
$440.00	$417.50	Jul 17	$8.28	$8.20	$16.48	$401.02	$456.48
$442.50	$420.00	Jul 17	$7.58	$9.18	$16.76	$403.24	$459.26
$437.50	$417.50	Jul 17	$9.10	$8.20	$17.30	$400.20	$454.80
$440.00	$420.00	Jul 17	$8.28	$9.18	$17.46	$402.54	$457.46
$442.50	$422.50	Jul 17	$7.58	$10.40	$17.98	$404.52	$460.48
$435.00	$417.50	Jul 17	$10.05	$8.20	$18.25	$399.25	$453.25
$437.50	$420.00	Jul 17	$9.10	$9.18	$18.28	$401.72	$455.78
$440.00	$422.50	Jul 17	$8.28	$10.40	$18.68	$403.82	$458.68
$442.50	$425.00	Jul 17	$7.58	$11.55	$19.13	$405.87	$461.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 49.00, avg credit $4.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
345/350	365/370	Jul 31	$4.90	$0.10	49.00	$345.10	$369.90
365/370	385/390	Jul 31	$4.89	$0.11	44.45	$365.11	$389.89
360/362	365/370	Jul 17	$4.88	$0.12	40.67	$357.62	$369.88
350/355	365/370	Jul 31	$4.88	$0.12	40.67	$350.12	$369.88
352/355	360/365	Jul 24	$4.86	$0.14	34.71	$350.14	$364.86
345/348	360/365	Jul 24	$4.85	$0.15	32.33	$342.65	$364.85
360/365	370/375	Jul 31	$4.85	$0.15	32.33	$360.15	$374.85
388/390	395/398	Jul 17	$2.40	$0.10	24.00	$387.60	$397.40
355/360	385/390	Aug 7	$4.79	$0.21	22.81	$355.21	$389.79
370/372	375/380	Jul 17	$4.78	$0.22	21.73	$367.72	$379.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 217 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$500.00	$510.00	Aug 21	$0.06	$9.94	165.67
$470.00	$475.00	$480.00	Jul 31	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Aug 7	$0.05	$4.95	99.00
$450.00	$460.00	$470.00	Aug 21	$0.10	$9.90	99.00
$415.00	$420.00	$425.00	Aug 7	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$380.00	$390.00	Aug 21	$0.05	$9.95	199.00
$405.00	$410.00	$415.00	Jul 31	$0.05	$4.95	99.00
$365.00	$370.00	$375.00	Aug 14	$0.08	$4.92	61.50
$425.00	$430.00	$435.00	Aug 14	$0.09	$4.91	54.56
$357.50	$360.00	$362.50	Jul 17	$0.05	$2.45	49.00

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 $-21.79, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$510.00	1:2	Aug 21	-$6.01	$3.99
$505.00	$510.00	1:2	Jul 24	-$1.35	$3.65
$500.00	$505.00	1:2	Jul 24	-$1.37	$3.63
$485.00	$495.00	1:2	Aug 14	-$6.86	$3.14
$495.00	$500.00	1:2	Jul 24	-$1.89	$3.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$460.00	1:2	Aug 14	-$21.79	$8.21
$360.00	$350.00	1:2	Aug 21	-$2.73	$7.27
$370.00	$360.00	1:2	Aug 21	-$3.88	$6.12
$380.00	$370.00	1:2	Aug 21	-$5.08	$4.92
$360.00	$355.00	1:2	Jul 24	-$1.17	$3.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 6.59%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 21	$28.20	0.53	0.5%	6.59%	7.10%	56	970
$430.00	Aug 14	$25.50	0.53	0.5%	5.96%	6.47%	--	41
$440.00	Aug 21	$24.15	0.48	2.8%	5.64%	8.49%	6	3.5K
$435.00	Aug 14	$23.30	0.50	1.7%	5.45%	7.12%	9	62
$430.00	Aug 7	$22.80	0.52	0.5%	5.33%	5.84%	--	278
$440.00	Aug 14	$21.30	0.47	2.8%	4.98%	7.82%	2	25
$435.00	Aug 7	$21.00	0.49	1.7%	4.91%	6.58%	6	113
$450.00	Aug 21	$20.40	0.42	5.2%	4.77%	9.95%	34	4.3K
$445.00	Aug 14	$19.40	0.44	4.0%	4.53%	8.55%	1	24
$430.00	Jul 31	$19.35	0.52	0.5%	4.52%	5.03%	3	126

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 6,360

Total Puts 14,042

Put/Call Ratio 2.21

Net Difference -7,682

Prior's Put/Call Breakdown

Total Calls 9,792

Total Puts 14,865

Put/Call Ratio 1.52

Net Difference -5,073

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