TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$423.50 -2.44%

(7/13 10:00) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:04)

◀ 7/13 15:08 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 204,071

Calls: 100,276 (49%)

Puts: 103,795 (51%)

Prior (07/10) 159,078

Calls: 72,563 (46%)

Puts: 86,515 (54%)

Current vs Prior +28.28%

Calls: +38.19% (Calls)

Puts: +19.97% (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 +43.07%

Calls: +55.15%

Puts: +33.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $259.17M

Calls: $167.32M (65%)

Puts: $91.84M (35%)

Prior (07/10) $123.93M

Calls: $85.75M (69%)

Puts: $38.17M (31%)

Current vs Prior +109.13%

Calls: +95.12%

Puts: +140.60%

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 +41.93%

Calls: +36.77%

Puts: +52.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 1.04

Prior (07/10) 1.19

Current vs Prior -13.18%

Prior 7-Day Average 1.24

Current vs Prior 7-Day Avg -16.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 1,938,207

Calls: 850,673 (44%)

Puts: 1,087,534 (56%)

Prior (07/10) 2,062,273

Calls: 893,145 (43%)

Puts: 1,169,128 (57%)

Current vs Prior -6.02%

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 6.27% | 8.43%6.27% | 14.88%

Prior 0.88% | 6.95%6.95% | 15.23%

Current vs Prior +612.37% | +21.16%-9.84% | -2.31%

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

Current vs 7-Day Avg +98.71% | +11.40%-23.73% | -7.34%

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

Current vs 7-Day Eod +612.37% | +21.16%-6.67% | -1.71%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.01% | 7.14%

Calls: 8.99% | 7.10%

Puts: 3.03% | 7.19%

Prior 35.16% | 5.05%

Calls: 13.88% | 5.93%

Puts: 56.44% | 4.17%

Current vs Prior -82.91% | +41.39%

Prior 7-Day Avg 21.17% | 6.47%

Calls: 19.29% | 6.09%

Puts: 23.06% | 6.85%

Current vs 7-Day Avg -71.61% | +10.38%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($167.32M). Massive premium surge with dollar volume up 109% vs prior. Slightly bearish P/C ratio of 1.04.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
15:05	BULLISH	NEUTRAL	MIXED
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 307 of results (avg 6.3%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	79.85	81.55	$80.70	2.1%	2	0.88	909
$430.00	Aug 21	26.80	27.40	$27.10	2.2%	2.5K	0.51	970
$380.00	Aug 21	55.70	57.00	$56.35	2.3%	40	0.77	792
$405.00	Aug 7	34.50	35.35	$34.92	2.4%	1	0.66	1
$420.00	Aug 21	31.40	32.20	$31.80	2.5%	258	0.56	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	80.95	82.95	$81.95	2.4%	--	0.80	113
$425.00	Jul 17	13.00	13.40	$13.20	3.0%	5.2K	0.50	4.6K
$460.00	Aug 21	49.55	51.10	$50.33	3.1%	64	0.65	1.8K
$500.00	Aug 14	79.25	82.05	$80.65	3.5%	--	0.82	35
$400.00	Aug 21	16.90	17.50	$17.20	3.5%	439	0.33	11.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.55, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.25	0.29	$0.27	14.8%	3.5K	0.02	6.2K
$495.00	Jul 17	0.32	0.36	$0.34	11.8%	670	0.03	1.6K
$492.50	Jul 17	0.36	0.43	$0.40	17.5%	114	0.03	31
$490.00	Jul 17	0.43	0.47	$0.45	8.9%	1.3K	0.04	3.6K
$487.50	Jul 17	0.48	0.55	$0.52	13.5%	34	0.04	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 17	0.25	0.30	$0.28	17.9%	180	0.02	356
$350.00	Jul 17	0.30	0.35	$0.32	15.6%	3.1K	0.02	27.4K
$360.00	Jul 17	0.43	0.50	$0.47	14.9%	1.3K	0.03	8.7K
$362.50	Jul 17	0.49	0.57	$0.53	15.1%	144	0.04	101
$367.50	Jul 17	0.62	0.71	$0.67	13.4%	16	0.04	156

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	83.00	85.65	$84.33	3.1%	3	0.99	921
$350.00	Jul 17	73.10	75.75	$74.43	3.6%	2	0.98	2.5K
$360.00	Jul 17	63.25	65.80	$64.53	4.0%	1	0.97	1.2K
$365.00	Jul 17	58.40	60.95	$59.68	4.3%	--	0.96	19
$340.00	Jul 24	84.10	86.95	$85.53	3.3%	--	0.96	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Jul 17	69.60	72.80	$71.20	4.5%	--	1.00	38
$500.00	Jul 17	74.50	77.70	$76.10	4.2%	--	1.00	171
$505.00	Jul 24	80.30	83.30	$81.80	3.7%	--	0.94	16
$490.00	Jul 17	64.95	67.90	$66.43	4.4%	8	0.94	333
$485.00	Jul 17	60.25	63.05	$61.65	4.5%	2	0.93	42

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 139.7K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	3.95	4.20	$4.08	6.1%	8.6K	0.23	5.7K
$475.00	Jul 17	0.99	1.12	$1.06	12.3%	6.3K	0.07	6.3K
$470.00	Jul 17	1.34	1.45	$1.40	7.9%	5.0K	0.10	10.1K
$400.00	Jul 17	27.30	29.05	$28.18	6.2%	4.4K	0.79	21.2K
$400.00	Aug 21	42.15	43.45	$42.80	3.0%	4.3K	0.67	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	13.00	13.40	$13.20	3.0%	5.2K	0.50	4.6K
$375.00	Jul 17	0.97	1.03	$1.00	6.0%	3.8K	0.06	3.6K
$355.00	Jul 24	1.43	1.70	$1.57	17.2%	3.6K	0.07	385
$430.00	Aug 14	28.15	30.35	$29.25	7.5%	3.6K	0.50	32
$355.00	Jul 17	0.30	0.44	$0.37	37.8%	3.4K	0.02	15.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 33.1%, max 71.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	97.6%	56.8%	71.8%	4	2.1K
$350.00	Jul 17	Aug 21	91.3%	55.5%	64.7%	4	3.4K
$360.00	Jul 17	Aug 21	84.7%	54.1%	56.7%	12	2.2K
$370.00	Jul 17	Aug 21	79.9%	53.4%	49.5%	13	2.8K
$365.00	Jul 17	Aug 14	81.8%	55.7%	47.0%	--	38

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	97.6%	56.8%	71.8%	418	8.4K
$350.00	Jul 17	Aug 21	91.3%	55.5%	64.7%	5.8K	36.6K
$345.00	Jul 17	Aug 14	94.7%	58.1%	63.0%	222	365
$360.00	Jul 17	Aug 21	84.7%	54.1%	56.6%	1.6K	18.2K
$355.00	Jul 17	Aug 14	87.3%	57.2%	52.6%	3.4K	15.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 296 found (best R:R 24.00, avg 4.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$502.50	$505.00	Jul 24	$0.10	$2.40	$0.10	24.00	$502.60
$475.00	$477.50	Jul 17	$0.12	$2.38	$0.12	19.83	$475.12
$497.50	$500.00	Jul 17	$0.12	$2.38	$0.12	19.83	$497.62
$482.50	$485.00	Jul 17	$0.13	$2.37	$0.13	18.23	$482.63
$490.00	$495.00	Jul 24	$0.27	$4.73	$0.27	17.52	$490.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$367.50	$365.00	Jul 17	$0.10	$2.40	$0.10	24.00	$367.40
$345.00	$340.00	Jul 31	$0.21	$4.79	$0.21	22.81	$344.79
$372.50	$370.00	Jul 17	$0.11	$2.39	$0.11	21.73	$372.39
$355.00	$352.50	Jul 24	$0.11	$2.39	$0.11	21.73	$354.89
$370.00	$367.50	Jul 24	$0.11	$2.39	$0.11	21.73	$369.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 415 found (best R:R 99.00, avg 3.05)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$350.00	Jul 17	$9.90	$9.90	$0.10	99.00	$349.90
$375.00	$380.00	Jul 24	$4.88	$4.88	$0.12	40.67	$379.88
$360.00	$365.00	Jul 17	$4.85	$4.85	$0.15	32.33	$364.85
$375.00	$380.00	Jul 17	$4.85	$4.85	$0.15	32.33	$379.85
$345.00	$350.00	Jul 24	$4.85	$4.85	$0.15	32.33	$349.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$500.00	$495.00	Jul 17	$4.90	$4.90	$0.10	49.00	$495.10
$485.00	$480.00	Jul 17	$4.87	$4.87	$0.13	37.46	$480.13
$490.00	$485.00	Jul 17	$4.78	$4.78	$0.22	21.73	$485.22
$500.00	$495.00	Jul 24	$4.78	$4.78	$0.22	21.73	$495.22
$495.00	$490.00	Jul 17	$4.77	$4.77	$0.23	20.74	$490.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 114 found (avg debit $2.90, cheapest $0.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Jul 17	Jul 24	$0.78	78.2%	61.5%
$505.00	Jul 17	Jul 24	$0.83	76.3%	60.9%
$502.50	Jul 17	Jul 24	$0.90	76.1%	60.7%
$497.50	Jul 17	Jul 24	$0.98	78.9%	60.5%
$500.00	Jul 17	Jul 24	$1.02	76.5%	61.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 17	Jul 24	$0.78	76.5%	61.0%
$342.50	Jul 17	Jul 24	$0.81	99.7%	76.1%
$340.00	Jul 17	Jul 24	$0.86	97.6%	77.9%
$495.00	Jul 17	Jul 24	$0.90	75.3%	60.4%
$345.00	Jul 17	Jul 24	$1.02	94.7%	76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 5.96% of stock, avg 12.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$425.00	Jul 17	$12.03	$13.20	$25.23	$399.77	$450.23	5.96%
$422.50	Jul 17	$13.35	$11.98	$25.33	$397.17	$447.83	5.98%
$420.00	Jul 17	$14.88	$10.65	$25.53	$394.47	$445.53	6.03%
$427.50	Jul 17	$11.05	$14.65	$25.70	$401.80	$453.20	6.07%
$417.50	Jul 17	$16.15	$9.63	$25.78	$391.72	$443.28	6.09%
$430.00	Jul 17	$9.80	$16.02	$25.82	$404.18	$455.82	6.10%
$415.00	Jul 17	$17.58	$8.30	$25.88	$389.12	$440.88	6.11%
$412.50	Jul 17	$19.08	$7.35	$26.43	$386.07	$438.93	6.24%
$432.50	Jul 17	$9.05	$17.43	$26.48	$406.02	$458.98	6.25%
$435.00	Jul 17	$8.20	$18.95	$27.15	$407.85	$462.15	6.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.67% of stock, avg 7.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$435.00	$412.50	Jul 17	$8.20	$7.35	$15.55	$396.95	$450.55
$432.50	$412.50	Jul 17	$9.05	$7.35	$16.40	$396.10	$448.90
$435.00	$415.00	Jul 17	$8.20	$8.30	$16.50	$398.50	$451.50
$430.00	$412.50	Jul 17	$9.80	$7.35	$17.15	$395.35	$447.15
$432.50	$415.00	Jul 17	$9.05	$8.30	$17.35	$397.65	$449.85
$435.00	$417.50	Jul 17	$8.20	$9.63	$17.83	$399.67	$452.83
$430.00	$415.00	Jul 17	$9.80	$8.30	$18.10	$396.90	$448.10
$427.50	$412.50	Jul 17	$11.05	$7.35	$18.40	$394.10	$445.90
$432.50	$417.50	Jul 17	$9.05	$9.63	$18.68	$398.82	$451.18
$435.00	$420.00	Jul 17	$8.20	$10.65	$18.85	$401.15	$453.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 37.46, avg credit $4.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
342/345	350/355	Jul 24	$4.87	$0.13	37.46	$340.13	$354.87
340/345	370/375	Aug 7	$4.85	$0.15	32.33	$340.15	$374.85
345/350	370/375	Aug 7	$4.85	$0.15	32.33	$345.15	$374.85
365/370	375/380	Jul 31	$4.83	$0.17	28.41	$365.17	$379.83
345/350	360/365	Jul 31	$4.82	$0.18	26.78	$345.18	$364.82
360/365	375/380	Jul 31	$4.82	$0.18	26.78	$360.18	$379.82
372/375	382/385	Jul 17	$2.40	$0.10	24.00	$372.60	$384.90
375/378	380/382	Jul 17	$2.39	$0.11	21.73	$375.11	$382.39
375/380	385/390	Aug 7	$4.78	$0.22	21.73	$375.22	$389.78
380/385	400/405	Aug 7	$4.78	$0.22	21.73	$380.22	$404.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$390.00	$400.00	Aug 21	$0.09	$9.91	110.11
$400.00	$410.00	$420.00	Aug 21	$0.10	$9.90	99.00
$390.00	$395.00	$400.00	Aug 14	$0.06	$4.94	82.33
$380.00	$385.00	$390.00	Aug 7	$0.07	$4.93	70.43
$495.00	$500.00	$505.00	Aug 14	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$355.00	$360.00	$365.00	Jul 31	$0.05	$4.95	99.00
$365.00	$370.00	$375.00	Jul 31	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Jul 31	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Aug 7	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Jul 24	$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. 108 found (best net $-2.82, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$500.00	1:2	Aug 21	-$5.98	$4.02
$490.00	$495.00	1:2	Jul 24	-$1.25	$3.75
$500.00	$505.00	1:2	Jul 31	-$1.93	$3.07
$495.00	$500.00	1:2	Jul 31	-$2.38	$2.62
$480.00	$490.00	1:2	Aug 21	-$7.46	$2.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$340.00	1:2	Aug 21	-$2.82	$7.18
$360.00	$350.00	1:2	Aug 21	-$3.78	$6.22
$370.00	$360.00	1:2	Aug 21	-$4.59	$5.41
$490.00	$460.00	1:2	Aug 14	-$25.09	$4.91
$380.00	$370.00	1:2	Aug 21	-$6.26	$3.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 6.33%, avg 2.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 21	$26.80	0.51	1.5%	6.33%	7.86%	2.5K	970
$425.00	Aug 14	$25.45	0.53	0.3%	6.01%	6.36%	16	3
$430.00	Aug 14	$23.75	0.50	1.5%	5.61%	7.14%	67	41
$425.00	Aug 7	$23.45	0.52	0.3%	5.54%	5.89%	71	95
$440.00	Aug 21	$22.55	0.45	3.9%	5.32%	9.22%	1.0K	3.5K
$435.00	Aug 14	$21.65	0.47	2.7%	5.11%	7.83%	77	62
$430.00	Aug 7	$21.00	0.49	1.5%	4.96%	6.49%	20	278
$425.00	Jul 31	$20.35	0.52	0.3%	4.81%	5.16%	79	59
$440.00	Aug 14	$19.55	0.44	3.9%	4.62%	8.51%	42	25
$435.00	Aug 7	$19.05	0.46	2.7%	4.50%	7.21%	24	113

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 100,276

Total Puts 103,795

Put/Call Ratio 1.04

Net Difference -3,519

Prior's Put/Call Breakdown

Total Calls 72,563

Total Puts 86,515

Put/Call Ratio 1.19

Net Difference -13,952

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