Tour v333
TSM
TAIWAN SEMICONDUCTOR ADR
$422.13 +0.13%
7/14 15:12

Option Volume

Detail
Current (07/14 3:10pm) 228,350
Calls: 146,983 (64%)
Puts: 81,367 (36%)
Prior (07/13) 204,071
Calls: 100,276 (49%)
Puts: 103,795 (51%)
Current vs Prior +11.90%
Calls: +46.58% (Calls)
Puts: -21.61% (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 +60.09%
Calls: +127.41%
Puts: +4.31%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 3:10pm) $325.15M
Calls: $240.29M (74%)
Puts: $84.86M (26%)
Prior (07/13) $259.17M
Calls: $167.32M (65%)
Puts: $91.84M (35%)
Current vs Prior +25.46%
Calls: +43.61%
Puts: -7.61%
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 +78.06%
Calls: +96.42%
Puts: +40.80%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 3:10pm) 0.55
Prior (07/13) 1.04
Current vs Prior -46.52%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -55.53%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 3:10pm) 2,008,512
Calls: 873,743 (44%)
Puts: 1,134,769 (56%)
Prior (07/13) 1,938,207
Calls: 850,673 (44%)
Puts: 1,087,534 (56%)
Current vs Prior +3.63%
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 +3.71%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.53% | 7.92%5.53% | 14.43%
Prior 0.88% | 6.95%6.95% | 15.23%
Current vs Prior +528.82% | +13.89%-20.42% | -5.30%
Prior 7-Day Avg 3.15% | 7.56%7.39% | 15.46%
Current vs 7-Day Avg +75.40% | +4.71%-25.15% | -6.68%
Prior 7-Day Eod 0.88% | 6.95%6.23% | 14.77%
Current vs 7-Day Eod +528.82% | +13.89%-11.13% | -2.34%
Sentiment BEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.69% | 5.86%
Calls: 5.38% | 4.93%
Puts: 3.99% | 6.79%
Prior 35.16% | 5.05%
Calls: 13.88% | 5.93%
Puts: 56.44% | 4.17%
Current vs Prior -86.66% | +16.04%
Prior 7-Day Avg 21.17% | 6.47%
Calls: 19.29% | 6.09%
Puts: 23.06% | 6.85%
Current vs 7-Day Avg -77.85% | -9.41%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($240.29M). Dollar volume significantly above 7-day average (78% higher). Bullish P/C ratio of 0.55. P/C ratio dropping 47% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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)
TimeSmart MoneyRetailOverall
15:10BULLISHBULLISHBULLISH
15:05BULLISHNEUTRALMIXED
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 380 of results (avg 5.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1771.2572.80$72.032.2%6490.992.5K
$350.00Jul 2472.7074.50$73.602.4%5270.9336
$340.00Aug 2187.0089.25$88.132.6%20.901.2K
$360.00Aug 2169.1070.90$70.002.6%1450.84949
$440.00Aug 2120.7521.35$21.052.9%3500.443.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 214.854.90$4.881.0%7.3K0.1210.4K
$490.00Aug 2173.3074.85$74.072.1%--0.79132
$430.00Aug 2130.7531.45$31.102.3%400.511.4K
$450.00Aug 2143.1544.15$43.652.3%420.612.1K
$440.00Aug 2136.6537.50$37.082.3%360.567.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.58, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 170.140.16$0.1513.3%7030.015.5K
$482.50Jul 170.350.42$0.3917.9%220.0387
$475.00Jul 170.600.69$0.6513.8%5420.056.0K
$470.00Jul 170.820.87$0.855.9%3.8K0.0711.6K
$497.50Jul 240.841.00$0.9217.4%20.052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Jul 170.260.30$0.2814.3%2280.0292
$365.00Jul 170.330.34$0.342.9%1830.035.3K
$367.50Jul 170.370.40$0.397.7%720.03174
$370.00Jul 170.450.53$0.4916.3%5370.047.8K
$380.00Jul 170.900.98$0.948.5%3.6K0.0717.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1780.6083.80$82.203.9%50.99916
$350.00Jul 1771.2572.80$72.032.2%6490.992.5K
$357.50Jul 1763.4566.40$64.934.5%1100.98--
$360.00Jul 1761.3564.00$62.684.2%120.981.2K
$362.50Jul 1758.6061.45$60.034.7%10.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 1761.8064.45$63.134.2%--1.0040
$490.00Jul 1766.7069.90$68.304.7%--1.00333
$495.00Jul 1771.6574.85$73.254.4%--1.0038
$500.00Jul 1776.6079.50$78.053.7%191.00168
$505.00Jul 2481.9085.25$83.584.0%--0.9616

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 124.8K, top 17.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 219.6510.35$10.007.0%17.4K0.2519.2K
$470.00Jul 170.820.87$0.855.9%3.8K0.0711.6K
$450.00Jul 246.106.55$6.327.1%3.7K0.27996
$450.00Jul 172.652.85$2.757.3%2.9K0.1810.2K
$425.00Jul 179.6510.10$9.884.6%2.3K0.47472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 214.854.90$4.881.0%7.3K0.1210.4K
$350.00Jul 170.090.11$0.1020.0%6.6K0.0126.8K
$420.00Jul 179.8010.10$9.953.0%4.0K0.4619.2K
$380.00Jul 170.900.98$0.948.5%3.6K0.0717.8K
$355.00Jul 170.150.21$0.1833.3%3.5K0.0112.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 41.9%, max 80.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2198.3%56.0%75.5%72.1K
$350.00Jul 17Aug 2889.2%53.3%67.5%6572.5K
$360.00Jul 17Aug 2185.8%53.6%60.2%1572.2K
$505.00Jul 17Aug 2883.6%52.7%58.6%43984
$370.00Jul 17Aug 2182.7%52.2%58.3%152.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2898.3%54.5%80.5%4033.9K
$345.00Jul 17Aug 2895.2%54.4%74.9%57396
$350.00Jul 17Aug 2889.2%53.3%67.5%6.6K26.9K
$360.00Jul 17Aug 2885.8%52.3%64.1%9808.2K
$365.00Jul 17Aug 2884.1%52.1%61.4%1935.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 324 found (best R:R 32.33, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$492.50$495.00Jul 17$0.10$2.40$0.1024.00$492.60
$492.50$495.00Jul 24$0.10$2.40$0.1024.00$492.60
$497.50$500.00Jul 24$0.11$2.39$0.1121.73$497.61
$467.50$470.00Jul 17$0.12$2.38$0.1219.83$467.62
$475.00$477.50Jul 17$0.12$2.38$0.1219.83$475.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$345.00$340.00Jul 31$0.15$4.85$0.1532.33$344.85
$347.50$345.00Jul 24$0.10$2.40$0.1024.00$347.40
$372.50$370.00Jul 17$0.11$2.39$0.1121.73$372.39
$375.00$372.50Jul 17$0.11$2.39$0.1121.73$374.89
$355.00$352.50Jul 24$0.11$2.39$0.1121.73$354.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 440 found (best R:R 49.00, avg 2.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$370.00Jul 17$4.90$4.90$0.1049.00$369.90
$355.00$360.00Jul 31$4.89$4.89$0.1144.45$359.89
$345.00$350.00Jul 31$4.85$4.85$0.1532.33$349.85
$355.00$360.00Jul 24$4.83$4.83$0.1728.41$359.83
$375.00$380.00Jul 24$4.82$4.82$0.1826.78$379.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$485.00$480.00Jul 17$4.88$4.88$0.1240.67$480.12
$467.50$465.00Jul 17$2.40$2.40$0.1024.00$465.10
$500.00$495.00Jul 17$4.80$4.80$0.2024.00$495.20
$460.00$457.50Jul 24$2.40$2.40$0.1024.00$457.60
$472.50$470.00Jul 17$2.38$2.38$0.1219.83$470.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $2.78, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Jul 17Jul 24$0.5283.6%59.7%
$500.00Jul 17Jul 24$0.6682.8%59.9%
$502.50Jul 17Jul 24$0.6683.3%61.0%
$497.50Jul 17Jul 24$0.7084.9%60.1%
$492.50Jul 17Jul 24$0.8483.8%59.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Jul 17Jul 24$0.3580.6%60.0%
$500.00Jul 17Jul 24$0.4582.8%59.9%
$490.00Jul 17Jul 24$0.5579.8%59.7%
$340.00Jul 17Jul 24$0.9198.3%78.2%
$342.50Jul 17Jul 24$0.93100.3%77.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 5.22% of stock, avg 12.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$12.08$9.95$22.03$397.97$442.035.22%
$422.50Jul 17$11.00$11.28$22.28$400.22$444.785.28%
$417.50Jul 17$13.45$8.88$22.33$395.17$439.835.29%
$415.00Jul 17$14.78$7.75$22.53$392.47$437.535.34%
$425.00Jul 17$9.88$12.75$22.63$402.37$447.635.36%
$427.50Jul 17$8.70$14.18$22.88$404.62$450.385.42%
$412.50Jul 17$16.52$6.78$23.30$389.20$435.805.52%
$430.00Jul 17$7.85$15.83$23.68$406.32$453.685.61%
$410.00Jul 17$18.00$5.90$23.90$386.10$433.905.66%
$432.50Jul 17$6.95$17.42$24.37$408.13$456.875.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.06% of stock, avg 7.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$435.00$412.50Jul 17$6.15$6.78$12.93$399.57$447.93
$432.50$412.50Jul 17$6.95$6.78$13.73$398.77$446.23
$435.00$415.00Jul 17$6.15$7.75$13.90$401.10$448.90
$430.00$412.50Jul 17$7.85$6.78$14.63$397.87$444.63
$432.50$415.00Jul 17$6.95$7.75$14.70$400.30$447.20
$435.00$417.50Jul 17$6.15$8.88$15.03$402.47$450.03
$427.50$412.50Jul 17$8.70$6.78$15.48$397.02$442.98
$430.00$415.00Jul 17$7.85$7.75$15.60$399.40$445.60
$432.50$417.50Jul 17$6.95$8.88$15.83$401.67$448.33
$435.00$420.00Jul 17$6.15$9.95$16.10$403.90$451.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 40.67, avg credit $4.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
355/360370/375Jul 31$4.88$0.1240.67$355.12$374.88
360/365370/375Jul 31$4.88$0.1240.67$360.12$374.88
355/358360/365Jul 24$4.86$0.1434.71$352.64$364.86
352/355360/365Jul 24$4.85$0.1532.33$350.15$364.85
375/380395/400Aug 28$4.85$0.1532.33$375.15$399.85
345/348360/365Jul 24$4.84$0.1630.25$342.66$364.84
370/375380/385Aug 7$4.84$0.1630.25$370.16$384.84
375/380385/390Aug 28$4.83$0.1728.41$375.17$389.83
365/370400/405Aug 14$4.82$0.1826.78$365.18$404.82
380/385390/395Aug 28$4.82$0.1826.78$380.18$394.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 229 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$495.00$500.00$505.00Jul 31$0.06$4.9482.33
$485.00$490.00$495.00Aug 14$0.06$4.9482.33
$480.00$485.00$490.00Aug 14$0.07$4.9370.43
$365.00$370.00$375.00Jul 24$0.08$4.9261.50
$470.00$475.00$480.00Jul 31$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Jul 24$0.05$4.9599.00
$465.00$470.00$475.00Jul 24$0.08$4.9261.50
$395.00$400.00$405.00Aug 7$0.08$4.9261.50
$350.00$360.00$370.00Aug 21$0.16$9.8461.50
$480.00$490.00$500.00Aug 21$0.18$9.8254.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-2.78, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$500.001:2Aug 21-$5.25$4.75
$480.00$490.001:2Aug 21-$5.70$4.30
$500.00$505.001:2Jul 31-$1.55$3.45
$495.00$500.001:2Jul 31-$1.80$3.20
$490.00$495.001:2Jul 31-$2.05$2.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Aug 21-$2.78$7.22
$360.00$350.001:2Aug 21-$3.31$6.69
$490.00$460.001:2Aug 14-$23.85$6.15
$360.00$350.001:2Aug 28-$4.57$5.43
$370.00$360.001:2Aug 21-$4.72$5.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 6.86%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$425.00Aug 28$28.950.530.7%6.86%7.54%359
$430.00Aug 28$26.750.501.9%6.34%8.20%1336
$435.00Aug 28$24.550.473.0%5.82%8.86%340
$430.00Aug 21$24.500.491.9%5.80%7.67%2932.2K
$425.00Aug 14$23.900.520.7%5.66%6.34%1412
$440.00Aug 28$23.000.454.2%5.45%9.68%270
$430.00Aug 14$22.100.491.9%5.24%7.10%1162
$425.00Aug 7$21.700.510.7%5.14%5.82%18137
$445.00Aug 28$20.800.425.4%4.93%10.35%140
$440.00Aug 21$20.750.444.2%4.92%9.15%3503.8K

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 146,983
Total Puts 81,367
Put/Call Ratio 0.55
Net Difference 65,616

Prior's Put/Call Breakdown

Total Calls 100,276
Total Puts 103,795
Put/Call Ratio 1.04
Net Difference -3,519

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All