TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$429.20 -1.13%

(7/13 09:55) ◀

Monday, July 13, 2026 (10:00am)

▶ (7/13 15:08)

◀ 7/13 10:00 ▶

Option Volume

Detail

ℹ

Current (07/13 10:00am) 30,060

Calls: 12,603 (42%)

Puts: 17,457 (58%)

Prior (07/06) 31,123

Calls: 12,982 (42%)

Puts: 18,141 (58%)

Current vs Prior -3.42%

Calls: -2.92% (Calls)

Puts: -3.77% (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 -78.93%

Calls: -80.50%

Puts: -77.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 10:00am) $57.99M

Calls: $40.74M (70%)

Puts: $17.25M (30%)

Prior (07/06) $43.79M

Calls: $30.39M (69%)

Puts: $13.40M (31%)

Current vs Prior +32.42%

Calls: +34.06%

Puts: +28.70%

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 -68.24%

Calls: -66.69%

Puts: -71.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 10:00am) 1.39

Prior (07/06) 1.40

Current vs Prior -0.88%

Prior 7-Day Average 1.24

Current vs Prior 7-Day Avg +11.27%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 10:00am) 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 6.23% | 8.16%6.23% | 14.50%

Prior 0.88% | 6.95%6.95% | 15.23%

Current vs Prior +608.21% | +17.31%-10.37% | -4.83%

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

Current vs 7-Day Avg +97.55% | +7.85%-24.18% | -9.73%

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

Current vs 7-Day Eod +608.21% | +17.31%-7.22% | -4.24%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.38% | 12.00%

Calls: 5.13% | 11.99%

Puts: 7.63% | 12.00%

Prior 35.16% | 5.05%

Calls: 13.88% | 5.93%

Puts: 56.44% | 4.17%

Current vs Prior -81.85% | +137.62%

Prior 7-Day Avg 21.17% | 6.47%

Calls: 19.29% | 6.09%

Puts: 23.06% | 6.85%

Current vs 7-Day Avg -69.87% | +85.51%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($40.74M). Bearish P/C ratio of 1.39 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
10:00	BULLISH	BEARISH	BEARISH
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 185 of results (avg 6.7%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	75.15	77.30	$76.22	2.8%	--	0.86	945
$450.00	Jul 17	5.40	5.60	$5.50	3.6%	647	0.28	5.7K
$350.00	Jul 17	77.85	80.95	$79.40	3.9%	--	1.00	2.5K
$350.00	Jul 31	79.85	83.05	$81.45	3.9%	--	0.92	29
$345.00	Jul 31	84.65	88.10	$86.38	4.0%	--	0.93	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	3.00	3.10	$3.05	3.3%	583	0.17	13.0K
$515.00	Aug 14	88.70	91.85	$90.28	3.5%	--	0.84	24
$510.00	Aug 21	85.35	88.45	$86.90	3.6%	--	0.81	38
$510.00	Aug 7	82.95	86.15	$84.55	3.8%	--	0.86	147
$485.00	Aug 7	61.20	63.70	$62.45	4.0%	--	0.78	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.69, cheapest $0.48)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.49	0.59	$0.54	18.5%	300	0.04	6.2K
$490.00	Jul 17	0.80	0.92	$0.86	14.0%	252	0.06	3.6K
$487.50	Jul 17	0.85	1.03	$0.94	19.1%	4	0.06	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Jul 17	0.45	0.51	$0.48	12.5%	102	0.03	360
$350.00	Jul 17	0.48	0.54	$0.51	11.8%	228	0.03	27.4K
$357.50	Jul 17	0.52	0.63	$0.57	19.3%	201	0.03	611
$355.00	Jul 17	0.55	0.63	$0.59	13.6%	148	0.03	15.0K
$362.50	Jul 17	0.67	0.75	$0.71	11.3%	1	0.04	101

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	77.85	80.95	$79.40	3.9%	--	1.00	2.5K
$360.00	Jul 17	68.00	71.05	$69.53	4.4%	--	0.94	1.2K
$365.00	Jul 17	63.15	66.30	$64.72	4.9%	--	0.94	19
$345.00	Jul 24	83.60	87.15	$85.38	4.2%	--	0.94	31
$350.00	Jul 24	78.80	82.40	$80.60	4.5%	--	0.94	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Jul 17	79.80	83.10	$81.45	4.1%	--	0.97	39
$500.00	Jul 17	69.80	73.25	$71.53	4.8%	--	0.96	171
$495.00	Jul 17	65.35	68.40	$66.88	4.6%	--	0.95	38
$490.00	Jul 17	60.25	63.60	$61.93	5.4%	--	0.94	333
$510.00	Jul 24	80.20	83.90	$82.05	4.5%	--	0.93	32

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 21.5K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	1.94	2.24	$2.09	14.4%	849	0.13	10.1K
$450.00	Jul 17	5.40	5.60	$5.50	3.6%	647	0.28	5.7K
$440.00	Jul 17	7.85	8.60	$8.23	9.1%	510	0.38	5.0K
$460.00	Jul 17	3.25	3.60	$3.43	10.2%	427	0.19	11.3K
$465.00	Jul 17	2.60	2.90	$2.75	10.9%	375	0.16	991

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	10.15	11.00	$10.58	8.0%	4.4K	0.43	4.6K
$430.00	Aug 14	24.95	28.00	$26.48	11.5%	2.6K	0.48	32
$400.00	Jul 17	3.00	3.10	$3.05	3.3%	583	0.17	13.0K
$405.00	Jul 17	3.65	4.20	$3.93	14.0%	523	0.21	8.8K
$380.00	Jul 17	1.18	1.36	$1.27	14.2%	435	0.07	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. 101 strikes (avg 38.1%, max 86.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	101.0%	54.2%	86.5%	--	3.4K
$360.00	Jul 17	Aug 21	94.5%	52.7%	79.5%	--	2.2K
$370.00	Jul 17	Aug 21	86.7%	51.8%	67.4%	2	2.8K
$365.00	Jul 17	Aug 14	89.5%	54.1%	65.5%	--	38
$380.00	Jul 17	Aug 21	80.0%	50.9%	57.0%	4	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	101.0%	54.2%	86.5%	269	36.6K
$360.00	Jul 17	Aug 21	94.5%	52.7%	79.5%	231	18.2K
$355.00	Jul 17	Aug 14	97.5%	55.0%	77.3%	154	15.1K
$345.00	Jul 17	Aug 7	105.5%	60.3%	75.0%	147	426
$370.00	Jul 17	Aug 21	86.7%	51.8%	67.4%	409	10.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 278 found (best R:R 34.71, avg 5.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$510.00	$515.00	Aug 7	$0.15	$4.85	$0.15	32.33	$510.15
$510.00	$515.00	Jul 24	$0.17	$4.83	$0.17	28.41	$510.17
$500.00	$505.00	Jul 24	$0.18	$4.82	$0.18	26.78	$500.18
$507.50	$510.00	Jul 17	$0.11	$2.39	$0.11	21.73	$507.61
$495.00	$497.50	Jul 17	$0.12	$2.38	$0.12	19.83	$495.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$350.00	Jul 31	$0.14	$4.86	$0.14	34.71	$354.86
$360.00	$355.00	Jul 24	$0.18	$4.82	$0.18	26.78	$359.82
$377.50	$375.00	Jul 17	$0.11	$2.39	$0.11	21.73	$377.39
$380.00	$377.50	Jul 17	$0.11	$2.39	$0.11	21.73	$379.89
$352.50	$350.00	Jul 24	$0.11	$2.39	$0.11	21.73	$352.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 390 found (best R:R 75.92, avg 2.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$360.00	Jul 17	$9.87	$9.87	$0.13	75.92	$359.87
$355.00	$360.00	Jul 24	$4.87	$4.87	$0.13	37.46	$359.87
$360.00	$365.00	Jul 17	$4.81	$4.81	$0.19	25.32	$364.81
$370.00	$375.00	Jul 24	$4.80	$4.80	$0.20	24.00	$374.80
$345.00	$350.00	Jul 24	$4.78	$4.78	$0.22	21.73	$349.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$467.50	Jul 17	$2.38	$2.38	$0.12	19.83	$467.62
$490.00	$485.00	Jul 17	$4.71	$4.71	$0.29	16.24	$485.29
$485.00	$480.00	Jul 17	$4.69	$4.69	$0.31	15.13	$480.31
$500.00	$495.00	Jul 17	$4.65	$4.65	$0.35	13.29	$495.35
$467.50	$465.00	Jul 17	$2.32	$2.32	$0.18	12.89	$465.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $2.66, cheapest $0.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Jul 17	Jul 24	$0.91	82.0%	64.8%
$345.00	Jul 24	Jul 31	$1.00	74.2%	65.2%
$510.00	Jul 17	Jul 24	$1.04	80.0%	64.0%
$350.00	Jul 17	Jul 24	$1.20	101.0%	71.8%
$360.00	Jul 17	Jul 24	$1.25	94.5%	67.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 17	Jul 24	$0.53	105.5%	74.2%
$347.50	Jul 17	Jul 24	$0.58	103.4%	73.1%
$510.00	Jul 17	Jul 24	$0.60	80.0%	64.0%
$350.00	Jul 17	Jul 24	$0.61	101.0%	71.8%
$352.50	Jul 17	Jul 24	$0.65	100.2%	71.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 5.89% of stock, avg 12.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$427.50	Jul 17	$13.65	$11.63	$25.28	$402.22	$452.78	5.89%
$430.00	Jul 17	$12.30	$13.10	$25.40	$404.60	$455.40	5.92%
$425.00	Jul 17	$15.13	$10.58	$25.71	$399.29	$450.71	5.99%
$432.50	Jul 17	$11.28	$14.60	$25.88	$406.62	$458.38	6.03%
$422.50	Jul 17	$16.40	$9.53	$25.93	$396.57	$448.43	6.04%
$435.00	Jul 17	$10.10	$16.08	$26.18	$408.82	$461.18	6.10%
$420.00	Jul 17	$18.00	$8.50	$26.50	$393.50	$446.50	6.17%
$437.50	Jul 17	$9.10	$17.58	$26.68	$410.82	$464.18	6.22%
$415.00	Jul 17	$20.55	$6.75	$27.30	$387.70	$442.30	6.36%
$417.50	Jul 17	$19.73	$7.58	$27.31	$390.19	$444.81	6.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.71% of stock, avg 7.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$420.00	Jul 17	$7.43	$8.50	$15.93	$404.07	$458.43
$440.00	$420.00	Jul 17	$8.23	$8.50	$16.73	$403.27	$456.73
$442.50	$422.50	Jul 17	$7.43	$9.53	$16.96	$405.54	$459.46
$437.50	$420.00	Jul 17	$9.10	$8.50	$17.60	$402.40	$455.10
$440.00	$422.50	Jul 17	$8.23	$9.53	$17.76	$404.74	$457.76
$442.50	$425.00	Jul 17	$7.43	$10.58	$18.01	$406.99	$460.51
$435.00	$420.00	Jul 17	$10.10	$8.50	$18.60	$401.40	$453.60
$437.50	$422.50	Jul 17	$9.10	$9.53	$18.63	$403.87	$456.13
$440.00	$425.00	Jul 17	$8.23	$10.58	$18.81	$406.19	$458.81
$442.50	$427.50	Jul 17	$7.43	$11.63	$19.06	$408.44	$461.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 44.45, avg credit $4.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/352	360/365	Jul 24	$4.89	$0.11	44.45	$347.61	$364.89
365/370	385/390	Jul 31	$4.87	$0.13	37.46	$365.13	$389.87
355/360	375/380	Jul 31	$4.86	$0.14	34.71	$355.14	$379.86
345/350	365/370	Jul 31	$4.85	$0.15	32.33	$345.15	$369.85
365/370	375/380	Aug 7	$4.85	$0.15	32.33	$365.15	$379.85
358/360	370/375	Jul 17	$4.82	$0.18	26.78	$355.18	$374.82
345/350	360/365	Jul 31	$4.81	$0.19	25.32	$345.19	$364.81
380/382	385/388	Jul 17	$2.40	$0.10	24.00	$380.10	$387.40
355/360	365/370	Jul 24	$4.80	$0.20	24.00	$355.20	$369.80
375/380	385/390	Aug 7	$4.80	$0.20	24.00	$375.20	$389.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 208 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$380.00	$390.00	Aug 21	$0.09	$9.91	110.11
$420.00	$425.00	$430.00	Aug 14	$0.06	$4.94	82.33
$495.00	$500.00	$505.00	Jul 24	$0.07	$4.93	70.43
$460.00	$465.00	$470.00	Jul 31	$0.07	$4.93	70.43
$495.00	$500.00	$505.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$450.00	$460.00	Aug 21	$0.08	$9.92	124.00
$460.00	$470.00	$480.00	Aug 21	$0.08	$9.92	124.00
$430.00	$435.00	$440.00	Aug 14	$0.05	$4.95	99.00
$350.00	$355.00	$360.00	Aug 14	$0.07	$4.93	70.43
$432.50	$435.00	$437.50	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. 109 found (best net $-22.18, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$510.00	1:2	Aug 21	-$5.97	$4.03
$510.00	$515.00	1:2	Jul 24	-$1.04	$3.96
$505.00	$510.00	1:2	Jul 24	-$1.06	$3.94
$485.00	$495.00	1:2	Aug 14	-$6.31	$3.69
$500.00	$505.00	1:2	Jul 24	-$1.52	$3.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$460.00	1:2	Aug 14	-$22.18	$7.82
$360.00	$350.00	1:2	Aug 21	-$3.05	$6.95
$370.00	$360.00	1:2	Aug 21	-$3.92	$6.08
$380.00	$370.00	1:2	Aug 21	-$5.08	$4.92
$360.00	$355.00	1:2	Jul 24	-$1.11	$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 6.48%, avg 1.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 21	$27.80	0.52	0.2%	6.48%	6.66%	69	970
$430.00	Aug 14	$24.75	0.52	0.2%	5.77%	5.95%	2	41
$440.00	Aug 21	$23.70	0.47	2.5%	5.52%	8.04%	38	3.5K
$430.00	Aug 7	$22.85	0.52	0.2%	5.32%	5.51%	5	278
$435.00	Aug 14	$22.55	0.49	1.4%	5.25%	6.61%	19	62
$440.00	Aug 14	$20.45	0.46	2.5%	4.76%	7.28%	11	25
$450.00	Aug 21	$20.00	0.42	4.8%	4.66%	9.51%	70	4.3K
$435.00	Aug 7	$19.50	0.49	1.4%	4.54%	5.89%	13	113
$430.00	Jul 31	$18.90	0.51	0.2%	4.40%	4.59%	22	126
$445.00	Aug 14	$18.45	0.43	3.7%	4.30%	7.98%	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 12,603

Total Puts 17,457

Put/Call Ratio 1.39

Net Difference -4,854

Prior's Put/Call Breakdown

Total Calls 12,982

Total Puts 18,141

Put/Call Ratio 1.40

Net Difference -5,159

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