TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$426.07 -1.85%

(7/13 09:50) ◀

Monday, July 13, 2026 (9:55am)

▶ (7/13 10:00)

◀ 7/13 09:55 ▶

Option Volume

Detail

ℹ

Current (07/13 9:55am) 28,458

Calls: 11,871 (42%)

Puts: 16,587 (58%)

Prior (07/06) 29,288

Calls: 11,959 (41%)

Puts: 17,329 (59%)

Current vs Prior -2.83%

Calls: -0.74% (Calls)

Puts: -4.28% (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 -80.05%

Calls: -81.63%

Puts: -78.74%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 9:55am) $55.86M

Calls: $38.06M (68%)

Puts: $17.80M (32%)

Prior (07/06) $41.79M

Calls: $28.71M (69%)

Puts: $13.09M (31%)

Current vs Prior +33.66%

Calls: +32.60%

Puts: +35.98%

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 -69.41%

Calls: -68.89%

Puts: -70.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:55am) 1.40

Prior (07/06) 1.45

Current vs Prior -3.57%

Prior 7-Day Average 1.24

Current vs Prior 7-Day Avg +12.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 9:55am) 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 6.37% | 8.37%6.37% | 14.59%

Prior 0.88% | 6.95%6.95% | 15.23%

Current vs Prior +624.08% | +20.33%-8.36% | -4.22%

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

Current vs 7-Day Avg +101.98% | +10.63%-22.48% | -9.15%

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

Current vs 7-Day Eod +624.08% | +20.33%-5.14% | -3.63%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.35% | 12.61%

Calls: 8.73% | 13.51%

Puts: 5.97% | 11.70%

Prior 35.16% | 5.05%

Calls: 13.88% | 5.93%

Puts: 56.44% | 4.17%

Current vs Prior -79.10% | +149.70%

Prior 7-Day Avg 21.17% | 6.47%

Calls: 19.29% | 6.09%

Puts: 23.06% | 6.85%

Current vs 7-Day Avg -65.29% | +94.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($38.06M). Bearish P/C ratio of 1.40 indicates protective positioning.

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
09:55	BULLISH	BEARISH	BEARISH
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 182 of results (avg 6.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 31	77.65	80.30	$78.97	3.4%	--	0.94	29
$350.00	Aug 21	81.25	84.30	$82.78	3.7%	--	0.89	909
$345.00	Jul 24	81.50	84.65	$83.08	3.8%	--	0.96	31
$365.00	Jul 31	63.80	66.35	$65.07	3.9%	1	0.90	87
$360.00	Aug 21	72.70	75.65	$74.18	4.0%	--	0.86	945

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	78.90	81.50	$80.20	3.2%	--	0.80	113
$450.00	Aug 21	41.15	42.55	$41.85	3.3%	18	0.59	2.1K
$370.00	Jul 17	1.03	1.07	$1.05	3.8%	314	0.06	7.8K
$510.00	Aug 7	84.90	88.25	$86.58	3.9%	--	0.86	147
$500.00	Jul 17	72.35	75.25	$73.80	3.9%	--	1.00	171

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.70, cheapest $0.50)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.48	0.53	$0.51	9.8%	261	0.04	6.2K
$490.00	Jul 17	0.74	0.84	$0.79	12.7%	246	0.05	3.6K
$487.50	Jul 17	0.82	0.95	$0.89	14.6%	4	0.06	68

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 17	0.47	0.53	$0.50	12.0%	147	0.03	356
$350.00	Jul 17	0.53	0.63	$0.58	17.2%	226	0.03	27.4K
$355.00	Jul 17	0.61	0.73	$0.67	17.9%	146	0.04	15.0K
$367.50	Jul 17	0.90	0.97	$0.94	7.4%	3	0.05	156

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	75.75	78.85	$77.30	4.0%	--	0.97	2.5K
$360.00	Jul 17	65.70	69.00	$67.35	4.9%	--	0.96	1.2K
$345.00	Jul 24	81.50	84.65	$83.08	3.8%	--	0.96	31
$350.00	Jul 24	76.45	79.80	$78.13	4.3%	--	0.95	39
$365.00	Jul 17	61.00	64.15	$62.58	5.0%	--	0.95	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	72.35	75.25	$73.80	3.9%	--	1.00	171
$510.00	Jul 17	82.20	85.50	$83.85	3.9%	--	1.00	39
$495.00	Jul 17	67.45	70.70	$69.08	4.7%	--	0.94	38
$490.00	Jul 17	62.60	65.60	$64.10	4.7%	--	0.94	333
$510.00	Jul 24	82.85	86.25	$84.55	4.0%	--	0.94	32

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 20.4K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	1.85	2.16	$2.01	15.4%	845	0.12	10.1K
$450.00	Jul 17	4.55	5.10	$4.82	11.4%	629	0.25	5.7K
$440.00	Jul 17	7.20	7.85	$7.53	8.6%	504	0.35	5.0K
$460.00	Jul 17	3.00	3.25	$3.13	8.0%	386	0.18	11.3K
$465.00	Jul 17	2.26	2.91	$2.59	25.1%	361	0.15	991

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	11.75	12.45	$12.10	5.8%	4.3K	0.47	4.6K
$430.00	Aug 14	25.40	28.60	$27.00	11.9%	2.6K	0.49	32
$400.00	Jul 17	3.35	4.00	$3.68	17.7%	558	0.20	13.0K
$405.00	Jul 17	4.25	4.95	$4.60	15.2%	501	0.24	8.8K
$402.50	Jul 17	3.75	4.30	$4.03	13.6%	388	0.21	645

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 40.0%, max 84.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	100.6%	54.4%	84.8%	--	3.4K
$360.00	Jul 17	Aug 21	92.0%	53.0%	73.7%	--	2.2K
$365.00	Jul 17	Aug 14	89.9%	53.5%	67.9%	--	38
$370.00	Jul 17	Aug 21	86.2%	51.9%	66.1%	2	2.8K
$380.00	Jul 17	Aug 21	79.3%	51.5%	53.9%	4	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	100.6%	54.4%	84.8%	264	36.6K
$355.00	Jul 17	Aug 14	97.1%	54.2%	79.1%	152	15.1K
$345.00	Jul 17	Aug 7	104.0%	58.6%	77.5%	147	426
$360.00	Jul 17	Aug 21	92.0%	53.0%	73.7%	231	18.2K
$365.00	Jul 17	Aug 14	89.9%	53.5%	67.9%	20	5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 277 found (best R:R 26.78, avg 4.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$500.00	$505.00	Jul 24	$0.18	$4.82	$0.18	26.78	$500.18
$505.00	$510.00	Jul 24	$0.19	$4.81	$0.19	25.32	$505.19
$485.00	$487.50	Jul 24	$0.11	$2.39	$0.11	21.73	$485.11
$505.00	$510.00	Jul 31	$0.24	$4.76	$0.24	19.83	$505.24
$485.00	$487.50	Jul 17	$0.13	$2.37	$0.13	18.23	$485.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$345.00	Jul 31	$0.18	$4.82	$0.18	26.78	$349.82
$365.00	$362.50	Jul 24	$0.10	$2.40	$0.10	24.00	$364.90
$370.00	$367.50	Jul 17	$0.11	$2.39	$0.11	21.73	$369.89
$380.00	$377.50	Jul 24	$0.11	$2.39	$0.11	21.73	$379.89
$370.00	$365.00	Jul 24	$0.23	$4.77	$0.23	20.74	$369.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 388 found (best R:R 40.67, avg 2.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$350.00	Jul 31	$4.88	$4.88	$0.12	40.67	$349.88
$355.00	$360.00	Jul 24	$4.80	$4.80	$0.20	24.00	$359.80
$350.00	$355.00	Jul 24	$4.78	$4.78	$0.22	21.73	$354.78
$360.00	$365.00	Jul 31	$4.78	$4.78	$0.22	21.73	$364.78
$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	$4.88	$4.88	$0.12	40.67	$485.12
$500.00	$495.00	Jul 24	$4.80	$4.80	$0.20	24.00	$495.20
$510.00	$505.00	Jul 24	$4.77	$4.77	$0.23	20.74	$505.23
$480.00	$477.50	Jul 17	$2.37	$2.37	$0.13	18.23	$477.63
$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. 100 found (avg debit $2.59, cheapest $0.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 24	Jul 31	$0.77	74.0%	64.5%
$350.00	Jul 17	Jul 24	$0.83	100.6%	70.8%
$510.00	Jul 17	Jul 24	$1.04	82.9%	65.4%
$505.00	Jul 17	Jul 24	$1.14	82.4%	64.4%
$360.00	Jul 17	Jul 24	$1.20	92.0%	67.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Jul 17	Jul 24	$0.42	106.9%	74.1%
$350.00	Jul 17	Jul 24	$0.54	100.6%	70.8%
$345.00	Jul 17	Jul 24	$0.56	104.0%	74.0%
$347.50	Jul 17	Jul 24	$0.58	101.5%	72.6%
$355.00	Jul 17	Jul 24	$0.62	97.1%	68.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 6.05% of stock, avg 12.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$427.50	Jul 17	$12.38	$13.40	$25.78	$401.72	$453.28	6.05%
$425.00	Jul 17	$13.75	$12.10	$25.85	$399.15	$450.85	6.07%
$422.50	Jul 17	$15.05	$10.95	$26.00	$396.50	$448.50	6.10%
$430.00	Jul 17	$11.23	$14.85	$26.08	$403.92	$456.08	6.12%
$420.00	Jul 17	$16.60	$9.73	$26.33	$393.67	$446.33	6.18%
$417.50	Jul 17	$17.83	$8.70	$26.53	$390.97	$444.03	6.23%
$432.50	Jul 17	$10.35	$16.33	$26.68	$405.82	$459.18	6.26%
$435.00	Jul 17	$9.20	$17.80	$27.00	$408.00	$462.00	6.34%
$415.00	Jul 17	$19.67	$7.83	$27.50	$387.50	$442.50	6.45%
$437.50	Jul 17	$8.35	$19.50	$27.85	$409.65	$465.35	6.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.61% of stock, avg 7.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$415.00	Jul 17	$7.53	$7.83	$15.36	$399.64	$455.36
$437.50	$415.00	Jul 17	$8.35	$7.83	$16.18	$398.82	$453.68
$440.00	$417.50	Jul 17	$7.53	$8.70	$16.23	$401.27	$456.23
$435.00	$415.00	Jul 17	$9.20	$7.83	$17.03	$397.97	$452.03
$437.50	$417.50	Jul 17	$8.35	$8.70	$17.05	$400.45	$454.55
$440.00	$420.00	Jul 17	$7.53	$9.73	$17.26	$402.74	$457.26
$435.00	$417.50	Jul 17	$9.20	$8.70	$17.90	$399.60	$452.90
$437.50	$420.00	Jul 17	$8.35	$9.73	$18.08	$401.92	$455.58
$432.50	$415.00	Jul 17	$10.35	$7.83	$18.18	$396.82	$450.68
$440.00	$422.50	Jul 17	$7.53	$10.95	$18.48	$404.02	$458.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 40.67, avg credit $4.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
355/360	370/375	Jul 24	$4.88	$0.12	40.67	$355.12	$374.88
365/370	380/385	Jul 31	$4.87	$0.13	37.46	$365.13	$384.87
375/380	385/390	Aug 7	$4.87	$0.13	37.46	$375.13	$389.87
355/360	365/370	Jul 24	$4.84	$0.16	30.25	$355.16	$369.84
355/360	370/375	Jul 31	$4.84	$0.16	30.25	$355.16	$374.84
350/355	365/370	Aug 14	$4.84	$0.16	30.25	$350.16	$369.84
370/375	385/390	Jul 24	$4.80	$0.20	24.00	$370.20	$389.80
350/355	370/375	Aug 7	$4.80	$0.20	24.00	$350.20	$374.80
365/370	375/380	Jul 31	$4.79	$0.21	22.81	$365.21	$379.79
360/362	370/375	Jul 24	$4.78	$0.22	21.73	$357.72	$374.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 202 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$455.00	$460.00	$465.00	Jul 31	$0.06	$4.94	82.33
$460.00	$470.00	$480.00	Aug 21	$0.16	$9.84	61.50
$460.00	$462.50	$465.00	Jul 24	$0.05	$2.45	49.00
$470.00	$475.00	$480.00	Aug 7	$0.10	$4.90	49.00
$457.50	$460.00	$462.50	Jul 17	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$355.00	$360.00	Aug 14	$0.06	$4.94	82.33
$460.00	$470.00	$480.00	Aug 21	$0.13	$9.87	75.92
$440.00	$445.00	$450.00	Jul 24	$0.09	$4.91	54.56
$455.00	$460.00	$465.00	Jul 31	$0.09	$4.91	54.56
$395.00	$397.50	$400.00	Jul 24	$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 $-22.56, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$510.00	1:2	Aug 21	-$6.14	$3.86
$505.00	$510.00	1:2	Jul 24	-$1.21	$3.79
$495.00	$500.00	1:2	Jul 24	-$1.37	$3.63
$500.00	$505.00	1:2	Jul 24	-$1.41	$3.59
$485.00	$495.00	1:2	Aug 14	-$6.46	$3.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$460.00	1:2	Aug 14	-$22.56	$7.44
$360.00	$350.00	1:2	Aug 21	-$3.30	$6.70
$370.00	$360.00	1:2	Aug 21	-$4.10	$5.90
$380.00	$370.00	1:2	Aug 21	-$5.23	$4.77
$360.00	$355.00	1:2	Jul 24	-$1.03	$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 6.40%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 21	$27.25	0.52	0.9%	6.40%	7.32%	66	970
$430.00	Aug 14	$24.15	0.52	0.9%	5.67%	6.59%	1	41
$440.00	Aug 21	$22.90	0.47	3.3%	5.37%	8.64%	33	3.5K
$435.00	Aug 14	$21.75	0.49	2.1%	5.10%	7.20%	19	62
$430.00	Aug 7	$21.55	0.51	0.9%	5.06%	5.98%	--	278
$440.00	Aug 14	$20.05	0.46	3.3%	4.71%	7.98%	11	25
$435.00	Aug 7	$19.25	0.48	2.1%	4.52%	6.61%	13	113
$450.00	Aug 21	$19.15	0.41	5.6%	4.49%	10.11%	58	4.3K
$430.00	Jul 31	$18.25	0.50	0.9%	4.28%	5.21%	21	126
$445.00	Aug 14	$18.25	0.43	4.4%	4.28%	8.73%	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 11,871

Total Puts 16,587

Put/Call Ratio 1.40

Net Difference -4,716

Prior's Put/Call Breakdown

Total Calls 11,959

Total Puts 17,329

Put/Call Ratio 1.45

Net Difference -5,370

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