TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$428.93 -1.19%

(7/13 09:45) ◀

Monday, July 13, 2026 (9:50am)

▶ (7/13 09:55)

◀ 7/13 09:50 ▶

Option Volume

Detail

ℹ

Current (07/13 9:50am) 24,953

Calls: 9,979 (40%)

Puts: 14,974 (60%)

Prior (07/06) 27,381

Calls: 10,822 (40%)

Puts: 16,559 (60%)

Current vs Prior -8.87%

Calls: -7.79% (Calls)

Puts: -9.57% (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 -82.51%

Calls: -84.56%

Puts: -80.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 9:50am) $48.32M

Calls: $32.39M (67%)

Puts: $15.93M (33%)

Prior (07/06) $39.03M

Calls: $26.28M (67%)

Puts: $12.75M (33%)

Current vs Prior +23.79%

Calls: +23.24%

Puts: +24.93%

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 -73.54%

Calls: -73.52%

Puts: -73.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:50am) 1.50

Prior (07/06) 1.53

Current vs Prior -1.93%

Prior 7-Day Average 1.24

Current vs Prior 7-Day Avg +20.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 9:50am) 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 6.31% | 8.34%6.31% | 14.73%

Prior 0.88% | 6.95%6.95% | 15.23%

Current vs Prior +617.13% | +19.96%-9.24% | -3.32%

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

Current vs 7-Day Avg +100.04% | +10.29%-23.22% | -8.29%

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

Current vs 7-Day Eod +617.13% | +19.96%-6.05% | -2.72%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.59% | 9.36%

Calls: 6.17% | 8.86%

Puts: 3.01% | 9.87%

Prior 35.16% | 5.05%

Calls: 13.88% | 5.93%

Puts: 56.44% | 4.17%

Current vs Prior -86.95% | +85.35%

Prior 7-Day Avg 21.17% | 6.47%

Calls: 19.29% | 6.09%

Puts: 23.06% | 6.85%

Current vs 7-Day Avg -78.32% | +44.70%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($32.39M). Extreme bearish P/C ratio of 1.50 - heavy put buying.

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 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
09:50	BULLISH	BEARISH	BEARISH
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 216 of results (avg 6.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	75.80	77.65	$76.72	2.4%	--	0.86	945
$345.00	Jul 24	83.60	86.65	$85.13	3.6%	--	0.93	31
$385.00	Jul 31	49.50	51.35	$50.43	3.7%	3	0.82	298
$350.00	Jul 17	77.70	80.70	$79.20	3.8%	--	0.97	2.5K
$350.00	Jul 24	78.70	81.80	$80.25	3.9%	--	0.93	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	13.10	13.50	$13.30	3.0%	144	0.50	15.2K
$510.00	Jul 17	80.35	83.35	$81.85	3.7%	--	1.00	39
$510.00	Aug 7	83.35	86.50	$84.93	3.7%	--	0.84	147
$510.00	Jul 24	81.00	84.15	$82.58	3.8%	--	0.93	32
$510.00	Aug 21	85.55	88.90	$87.23	3.8%	--	0.80	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.75, cheapest $0.50)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.56	0.64	$0.60	13.3%	224	0.04	6.2K
$495.00	Jul 17	0.68	0.80	$0.74	16.2%	36	0.05	1.6K
$490.00	Jul 17	0.84	0.98	$0.91	15.4%	244	0.06	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 17	0.47	0.53	$0.50	12.0%	146	0.03	356
$350.00	Jul 17	0.52	0.63	$0.57	19.3%	224	0.03	27.4K
$360.00	Jul 17	0.67	0.79	$0.73	16.4%	218	0.04	8.7K
$365.00	Jul 17	0.78	0.93	$0.86	17.4%	20	0.05	5.2K
$367.50	Jul 17	0.85	0.95	$0.90	11.1%	1	0.05	156

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	77.70	80.70	$79.20	3.8%	--	0.97	2.5K
$360.00	Jul 17	67.95	70.80	$69.38	4.1%	--	0.96	1.2K
$365.00	Jul 17	63.05	65.85	$64.45	4.3%	--	0.95	19
$370.00	Jul 17	58.35	61.25	$59.80	4.8%	1	0.95	2.0K
$345.00	Jul 31	84.50	87.95	$86.23	4.0%	--	0.94	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Jul 17	80.35	83.35	$81.85	3.7%	--	1.00	39
$500.00	Jul 17	70.60	73.50	$72.05	4.0%	--	0.94	171
$495.00	Jul 17	65.75	68.70	$67.22	4.4%	--	0.93	38
$510.00	Jul 24	81.00	84.15	$82.58	3.8%	--	0.93	32
$490.00	Jul 17	60.90	63.80	$62.35	4.7%	--	0.92	333

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 18.5K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	2.16	2.48	$2.32	13.8%	773	0.14	10.1K
$450.00	Jul 17	5.30	5.75	$5.53	8.1%	574	0.28	5.7K
$440.00	Jul 17	8.10	8.80	$8.45	8.3%	457	0.38	5.0K
$465.00	Jul 17	2.80	3.00	$2.90	6.9%	355	0.17	991
$460.00	Jul 17	3.40	3.75	$3.58	9.8%	330	0.20	11.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	10.60	11.35	$10.98	6.8%	4.3K	0.44	4.6K
$430.00	Aug 14	25.65	27.95	$26.80	8.6%	2.6K	0.48	32
$405.00	Jul 17	4.00	4.50	$4.25	11.8%	497	0.22	8.8K
$402.50	Jul 17	3.50	4.00	$3.75	13.3%	387	0.20	645
$380.00	Jul 17	1.28	1.40	$1.34	9.0%	322	0.08	13.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 99 strikes (avg 38.6%, max 90.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	102.9%	54.2%	90.0%	--	3.4K
$360.00	Jul 17	Aug 21	94.5%	53.3%	77.3%	--	2.2K
$365.00	Jul 17	Aug 14	91.7%	54.0%	69.7%	--	38
$370.00	Jul 17	Aug 21	87.4%	52.3%	67.0%	2	2.8K
$380.00	Jul 17	Aug 21	80.9%	51.5%	57.0%	3	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	102.9%	54.2%	90.0%	261	36.6K
$355.00	Jul 17	Aug 14	98.8%	54.9%	79.9%	151	15.1K
$345.00	Jul 17	Aug 7	106.4%	59.5%	78.7%	146	426
$360.00	Jul 17	Aug 21	94.5%	53.3%	77.3%	227	18.2K
$365.00	Jul 17	Aug 14	91.7%	54.0%	69.7%	20	5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 found (best R:R 28.41, avg 4.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$507.50	$510.00	Jul 17	$0.10	$2.40	$0.10	24.00	$507.60
$495.00	$500.00	Jul 24	$0.24	$4.76	$0.24	19.83	$495.24
$505.00	$510.00	Jul 24	$0.25	$4.75	$0.25	19.00	$505.25
$505.00	$510.00	Jul 31	$0.27	$4.73	$0.27	17.52	$505.27
$502.50	$505.00	Jul 17	$0.14	$2.36	$0.14	16.86	$502.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$345.00	Jul 31	$0.17	$4.83	$0.17	28.41	$349.83
$360.00	$357.50	Jul 17	$0.11	$2.39	$0.11	21.73	$359.89
$380.00	$377.50	Jul 17	$0.11	$2.39	$0.11	21.73	$379.89
$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. 380 found (best R:R 54.56, avg 2.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$360.00	Jul 17	$9.82	$9.82	$0.18	54.56	$359.82
$345.00	$350.00	Jul 24	$4.88	$4.88	$0.12	40.67	$349.88
$350.00	$355.00	Jul 24	$4.87	$4.87	$0.13	37.46	$354.87
$375.00	$380.00	Jul 17	$4.82	$4.82	$0.18	26.78	$379.82
$385.00	$387.50	Jul 17	$2.40	$2.40	$0.10	24.00	$387.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$510.00	$500.00	Jul 17	$9.80	$9.80	$0.20	49.00	$500.20
$495.00	$490.00	Jul 17	$4.87	$4.87	$0.13	37.46	$490.13
$510.00	$505.00	Jul 24	$4.86	$4.86	$0.14	34.71	$505.14
$500.00	$495.00	Jul 17	$4.83	$4.83	$0.17	28.41	$495.17
$500.00	$495.00	Jul 24	$4.80	$4.80	$0.20	24.00	$495.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $2.77, cheapest $0.54)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 17	Jul 24	$1.05	102.9%	71.8%
$510.00	Jul 17	Jul 24	$1.07	82.8%	65.1%
$345.00	Jul 24	Jul 31	$1.10	74.9%	65.3%
$505.00	Jul 17	Jul 24	$1.26	80.6%	64.6%
$360.00	Jul 17	Jul 24	$1.34	94.5%	68.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Jul 17	Jul 24	$0.54	101.7%	70.5%
$345.00	Jul 17	Jul 24	$0.55	106.4%	74.9%
$350.00	Jul 17	Jul 24	$0.55	102.9%	71.8%
$347.50	Jul 17	Jul 24	$0.60	103.1%	73.6%
$355.00	Jul 17	Jul 24	$0.62	98.8%	69.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 6.01% of stock, avg 12.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$430.00	Jul 17	$12.50	$13.30	$25.80	$404.20	$455.80	6.01%
$427.50	Jul 17	$13.77	$12.27	$26.04	$401.46	$453.54	6.07%
$425.00	Jul 17	$15.08	$10.98	$26.06	$398.94	$451.06	6.08%
$422.50	Jul 17	$16.48	$9.90	$26.38	$396.12	$448.88	6.15%
$420.00	Jul 17	$17.70	$8.78	$26.48	$393.52	$446.48	6.17%
$432.50	Jul 17	$11.43	$15.10	$26.53	$405.97	$459.03	6.19%
$435.00	Jul 17	$10.30	$16.40	$26.70	$408.30	$461.70	6.22%
$417.50	Jul 17	$19.30	$7.90	$27.20	$390.30	$444.70	6.34%
$437.50	Jul 17	$9.38	$17.98	$27.36	$410.14	$464.86	6.38%
$415.00	Jul 17	$20.93	$7.03	$27.96	$387.04	$442.96	6.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.85% of stock, avg 7.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$420.00	Jul 17	$7.75	$8.78	$16.53	$403.47	$459.03
$440.00	$420.00	Jul 17	$8.45	$8.78	$17.23	$402.77	$457.23
$442.50	$422.50	Jul 17	$7.75	$9.90	$17.65	$404.85	$460.15
$437.50	$420.00	Jul 17	$9.38	$8.78	$18.16	$401.84	$455.66
$440.00	$422.50	Jul 17	$8.45	$9.90	$18.35	$404.15	$458.35
$442.50	$425.00	Jul 17	$7.75	$10.98	$18.73	$406.27	$461.23
$435.00	$420.00	Jul 17	$10.30	$8.78	$19.08	$400.92	$454.08
$437.50	$422.50	Jul 17	$9.38	$9.90	$19.28	$403.22	$456.78
$440.00	$425.00	Jul 17	$8.45	$10.98	$19.43	$405.57	$459.43
$442.50	$427.50	Jul 17	$7.75	$12.27	$20.02	$407.48	$462.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 49.00, avg credit $4.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
365/370	380/385	Aug 7	$4.90	$0.10	49.00	$365.10	$384.90
350/355	360/365	Jul 31	$4.87	$0.13	37.46	$350.13	$364.87
370/375	385/390	Jul 31	$4.87	$0.13	37.46	$370.13	$389.87
365/370	375/380	Aug 7	$4.86	$0.14	34.71	$365.14	$379.86
380/385	395/400	Aug 14	$4.85	$0.15	32.33	$380.15	$399.85
365/370	375/380	Jul 31	$4.82	$0.18	26.78	$365.18	$379.82
365/370	385/390	Jul 31	$4.82	$0.18	26.78	$365.18	$389.82
355/360	365/370	Jul 31	$4.81	$0.19	25.32	$355.19	$369.81
382/385	388/390	Jul 17	$2.40	$0.10	24.00	$382.60	$389.90
382/385	395/398	Jul 17	$2.40	$0.10	24.00	$382.60	$397.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 99.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$480.00	$490.00	Aug 21	$0.10	$9.90	99.00
$465.00	$470.00	$475.00	Aug 7	$0.06	$4.94	82.33
$390.00	$395.00	$400.00	Aug 14	$0.06	$4.94	82.33
$495.00	$500.00	$505.00	Aug 7	$0.07	$4.93	70.43
$480.00	$485.00	$490.00	Jul 31	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$490.00	$500.00	Aug 21	$0.10	$9.90	99.00
$435.00	$440.00	$445.00	Aug 14	$0.07	$4.93	70.43
$460.00	$470.00	$480.00	Aug 21	$0.15	$9.85	65.67
$375.00	$380.00	$385.00	Aug 7	$0.08	$4.92	61.50
$450.00	$455.00	$460.00	Aug 7	$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. 96 found (best net $-22.57, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$510.00	1:2	Jul 24	-$1.24	$3.76
$500.00	$510.00	1:2	Aug 21	-$6.24	$3.76
$500.00	$505.00	1:2	Jul 24	-$1.36	$3.64
$485.00	$495.00	1:2	Aug 14	-$6.81	$3.19
$495.00	$500.00	1:2	Jul 24	-$1.88	$3.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$460.00	1:2	Aug 14	-$22.57	$7.43
$360.00	$350.00	1:2	Aug 21	-$2.96	$7.04
$370.00	$360.00	1:2	Aug 21	-$4.02	$5.98
$380.00	$370.00	1:2	Aug 21	-$5.26	$4.74
$360.00	$355.00	1:2	Jul 24	-$0.96	$4.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 6.64%, avg 2.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 21	$28.50	0.53	0.2%	6.64%	6.89%	56	970
$430.00	Aug 14	$25.50	0.52	0.2%	5.95%	6.19%	--	41
$440.00	Aug 21	$24.20	0.48	2.6%	5.64%	8.22%	6	3.5K
$435.00	Aug 14	$23.50	0.49	1.4%	5.48%	6.89%	9	62
$430.00	Aug 7	$22.80	0.52	0.2%	5.32%	5.57%	--	278
$440.00	Aug 14	$21.50	0.47	2.6%	5.01%	7.59%	2	25
$435.00	Aug 7	$21.00	0.49	1.4%	4.90%	6.31%	6	113
$450.00	Aug 21	$20.45	0.43	4.9%	4.77%	9.68%	36	4.3K
$430.00	Jul 31	$20.00	0.52	0.2%	4.66%	4.91%	16	126
$445.00	Aug 14	$19.40	0.44	3.8%	4.52%	8.27%	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 9,979

Total Puts 14,974

Put/Call Ratio 1.50

Net Difference -4,995

Prior's Put/Call Breakdown

Total Calls 10,822

Total Puts 16,559

Put/Call Ratio 1.53

Net Difference -5,737

Prior 7-Day Put/Call Summary

Total Calls 452,425

Total Puts 546,056

Average Put/Call Ratio 1.24

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