TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$420.85 +0.11%

(7/14 18:11) ◀

Wednesday, July 15, 2026 (2:05pm)

▶ (7/15 15:07)

◀ 7/15 14:05 ▶

Option Volume

Detail

ℹ

Current (07/15 2:05pm) 163,373

Calls: 95,344 (58%)

Puts: 68,029 (42%)

Prior (07/13) 30,060

Calls: 12,603 (42%)

Puts: 17,457 (58%)

Current vs Prior +443.49%

Calls: +656.52% (Calls)

Puts: +289.69% (Puts)

Prior 7-Day Total 1,050,854

Calls: 474,811 (45%)

Puts: 576,043 (55%)

Prior 7-Day Average 150,122

Calls: 67,830 (45%)

Puts: 82,291 (55%)

Current vs Prior 7-Day Avg +8.83%

Calls: +40.56%

Puts: -17.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 2:05pm) $196.75M

Calls: $119.97M (61%)

Puts: $76.78M (39%)

Prior (07/13) $57.99M

Calls: $40.74M (70%)

Puts: $17.25M (30%)

Current vs Prior +239.26%

Calls: +194.44%

Puts: +345.12%

Prior 7-Day Total $1.22B

Calls: $767.16M (63%)

Puts: $451.36M (37%)

Prior 7-Day Average $174.07M

Calls: $109.59M (63%)

Puts: $64.48M (37%)

Current vs Prior 7-Day Avg +13.02%

Calls: +9.47%

Puts: +19.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 2:05pm) 0.71

Prior (07/13) 1.39

Current vs Prior -48.49%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -43.25%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 2:05pm) 2,081,682

Calls: 922,896 (44%)

Puts: 1,158,786 (56%)

Prior (07/13) 1,938,207

Calls: 850,673 (44%)

Puts: 1,087,534 (56%)

Current vs Prior +7.40%

Prior 7-Day Total 13,652,973

Calls: 5,980,188 (44%)

Puts: 7,672,785 (56%)

Prior 7-Day Average 1,950,424

Calls: 854,312 (44%)

Puts: 1,096,112 (56%)

Current vs Prior 7-Day Avg +6.73%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.67% | 7.10%4.67% | 13.86%

Prior 6.27% | 8.43%6.27% | 14.88%

Current vs Prior -25.48% | -15.73%-25.48% | -6.84%

Prior 7-Day Avg 3.55% | 7.78%7.45% | 15.59%

Current vs 7-Day Avg +31.44% | -8.75%-37.27% | -11.08%

Prior 7-Day Eod 6.27% | 8.43%5.51% | 14.62%

Current vs 7-Day Eod -25.48% | -15.73%-15.28% | -5.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.04% | 6.53%

Calls: 2.58% | 5.01%

Puts: 5.51% | 8.05%

Prior 6.01% | 7.14%

Calls: 8.99% | 7.10%

Puts: 3.03% | 7.19%

Current vs Prior -32.78% | -8.54%

Prior 7-Day Avg 20.12% | 6.35%

Calls: 18.71% | 5.98%

Puts: 21.54% | 6.73%

Current vs 7-Day Avg -79.92% | +2.77%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($119.97M). Massive premium surge with dollar volume up 239% vs prior. Unusually high activity with volume up 443% vs prior - elevated interest. P/C ratio dropping 48% - 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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
15:10	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	BULLISH

📈 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 376 of results (avg 5.7%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	23.00	23.40	$23.20	1.7%	383	0.48	2.5K
$405.00	Jul 31	27.65	28.20	$27.92	2.0%	9	0.66	324
$415.00	Jul 17	12.25	12.50	$12.38	2.0%	628	0.61	500
$435.00	Aug 14	18.60	19.00	$18.80	2.1%	35	0.44	128
$420.00	Aug 21	27.40	28.00	$27.70	2.2%	241	0.54	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Aug 28	55.10	56.30	$55.70	2.2%	--	0.69	15
$470.00	Aug 7	53.75	55.15	$54.45	2.6%	6	0.78	206
$420.00	Aug 28	26.60	27.30	$26.95	2.6%	20	0.46	37
$420.00	Aug 21	24.35	25.05	$24.70	2.8%	168	0.46	4.2K
$420.00	Jul 17	8.50	8.75	$8.63	2.9%	3.2K	0.47	20.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.66, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	0.14	0.17	$0.16	18.8%	663	0.02	3.6K
$467.50	Jul 17	0.38	0.40	$0.39	5.1%	143	0.04	1.9K
$465.00	Jul 17	0.43	0.50	$0.47	14.9%	688	0.05	1.0K
$500.00	Jul 24	0.47	0.50	$0.49	6.1%	422	0.03	1.6K
$462.50	Jul 17	0.53	0.60	$0.56	12.5%	262	0.06	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 24	0.60	0.66	$0.63	9.5%	84	0.03	332
$385.00	Jul 17	0.60	0.72	$0.66	18.2%	676	0.06	6.3K
$345.00	Jul 24	0.68	0.80	$0.74	16.2%	49	0.04	108
$387.50	Jul 17	0.75	0.89	$0.82	17.1%	437	0.07	522
$390.00	Jul 17	0.93	1.03	$0.98	10.2%	3.1K	0.09	8.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	79.60	82.20	$80.90	3.2%	131	0.99	912
$350.00	Jul 17	69.60	72.00	$70.80	3.4%	5	0.99	2.9K
$357.50	Jul 17	62.15	64.65	$63.40	3.9%	--	0.99	110
$360.00	Jul 17	59.65	62.05	$60.85	3.9%	2	0.99	1.2K
$365.00	Jul 17	54.70	57.45	$56.08	4.9%	--	0.98	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$472.50	Jul 17	50.95	53.45	$52.20	4.8%	1	1.00	66
$475.00	Jul 17	53.35	55.90	$54.63	4.7%	--	1.00	165
$477.50	Jul 17	55.60	58.35	$56.98	4.8%	--	1.00	12
$480.00	Jul 17	58.00	60.85	$59.43	4.8%	5	1.00	369
$485.00	Jul 17	62.90	65.80	$64.35	4.5%	--	1.00	40

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 116.1K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	2.98	3.10	$3.04	3.9%	7.5K	0.23	6.7K
$420.00	Jul 17	9.55	9.80	$9.68	2.6%	6.6K	0.53	7.7K
$440.00	Aug 21	18.85	19.50	$19.18	3.4%	5.7K	0.43	3.8K
$460.00	Jul 17	0.67	0.71	$0.69	5.8%	5.0K	0.07	10.4K
$450.00	Jul 17	1.44	1.52	$1.48	5.4%	4.9K	0.13	10.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	2.10	2.26	$2.18	7.3%	3.3K	0.17	13.7K
$420.00	Jul 17	8.50	8.75	$8.63	2.9%	3.2K	0.47	20.8K
$390.00	Jul 17	0.93	1.03	$0.98	10.2%	3.1K	0.09	8.8K
$380.00	Jul 17	0.40	0.50	$0.45	22.2%	3.0K	0.04	12.0K
$365.00	Jul 17	0.15	0.20	$0.18	27.8%	2.6K	0.02	5.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 113 strikes (avg 52.6%, max 117.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	114.9%	53.7%	114.2%	131	2.1K
$350.00	Jul 17	Aug 28	103.2%	52.0%	98.5%	15	2.9K
$360.00	Jul 17	Aug 28	92.5%	51.0%	81.4%	3	1.2K
$500.00	Jul 17	Aug 28	91.3%	50.5%	80.9%	1.7K	5.5K
$505.00	Jul 17	Aug 28	90.9%	50.7%	79.3%	51	997

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 28	114.9%	52.8%	117.8%	287	3.6K
$345.00	Jul 17	Aug 28	105.1%	52.4%	100.7%	22	383
$350.00	Jul 17	Aug 28	103.2%	52.0%	98.5%	2.0K	24.0K
$355.00	Jul 17	Aug 28	98.0%	51.2%	91.5%	235	11.3K
$360.00	Jul 17	Aug 28	92.5%	51.0%	81.4%	760	7.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 311 found (best R:R 25.32, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$495.00	$500.00	Jul 31	$0.20	$4.80	$0.20	24.00	$495.20
$485.00	$487.50	Jul 24	$0.11	$2.39	$0.11	21.73	$485.11
$457.50	$460.00	Jul 17	$0.13	$2.37	$0.13	18.23	$457.63
$460.00	$462.50	Jul 17	$0.13	$2.37	$0.13	18.23	$460.13
$477.50	$480.00	Jul 24	$0.14	$2.36	$0.14	16.86	$477.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$345.00	$340.00	Jul 31	$0.19	$4.81	$0.19	25.32	$344.81
$362.50	$360.00	Jul 24	$0.10	$2.40	$0.10	24.00	$362.40
$382.50	$380.00	Jul 17	$0.11	$2.39	$0.11	21.73	$382.39
$347.50	$345.00	Jul 24	$0.11	$2.39	$0.11	21.73	$347.39
$350.00	$345.00	Jul 31	$0.22	$4.78	$0.22	21.73	$349.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 421 found (best R:R 74.00, avg 2.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$357.50	Jul 17	$7.40	$7.40	$0.10	74.00	$357.40
$375.00	$380.00	Jul 24	$4.88	$4.88	$0.12	40.67	$379.88
$370.00	$375.00	Jul 17	$4.85	$4.85	$0.15	32.33	$374.85
$375.00	$377.50	Jul 17	$2.40	$2.40	$0.10	24.00	$377.40
$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
$500.00	$495.00	Jul 24	$4.80	$4.80	$0.20	24.00	$495.20
$490.00	$485.00	Jul 17	$4.78	$4.78	$0.22	21.73	$485.22
$490.00	$485.00	Jul 24	$4.78	$4.78	$0.22	21.73	$485.22
$467.50	$465.00	Jul 17	$2.38	$2.38	$0.12	19.83	$465.12
$480.00	$475.00	Jul 24	$4.75	$4.75	$0.25	19.00	$475.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $2.59, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$502.50	Jul 17	Jul 24	$0.26	96.6%	56.2%
$505.00	Jul 17	Jul 24	$0.37	90.9%	58.9%
$500.00	Jul 17	Jul 24	$0.42	91.3%	57.9%
$497.50	Jul 17	Jul 24	$0.52	84.3%	57.9%
$495.00	Jul 17	Jul 24	$0.54	87.4%	57.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 17	Jul 24	$0.13	91.3%	57.9%
$495.00	Jul 17	Jul 24	$0.33	87.4%	57.3%
$337.50	Jul 17	Jul 24	$0.55	118.5%	77.1%
$340.00	Jul 17	Jul 24	$0.55	114.9%	75.1%
$485.00	Jul 17	Jul 24	$0.55	81.7%	57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 4.35% of stock, avg 12.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$420.00	Jul 17	$9.68	$8.63	$18.31	$401.69	$438.31	4.35%
$417.50	Jul 17	$10.98	$7.38	$18.36	$399.14	$435.86	4.36%
$422.50	Jul 17	$8.53	$9.98	$18.51	$403.99	$441.01	4.40%
$415.00	Jul 17	$12.38	$6.33	$18.71	$396.29	$433.71	4.45%
$425.00	Jul 17	$7.50	$11.40	$18.90	$406.10	$443.90	4.49%
$427.50	Jul 17	$6.53	$12.90	$19.43	$408.07	$446.93	4.62%
$412.50	Jul 17	$14.08	$5.45	$19.53	$392.97	$432.03	4.64%
$430.00	Jul 17	$5.68	$14.58	$20.26	$409.74	$450.26	4.81%
$410.00	Jul 17	$15.73	$4.63	$20.36	$389.64	$430.36	4.84%
$432.50	Jul 17	$4.88	$16.30	$21.18	$411.32	$453.68	5.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.26% of stock, avg 7.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$432.50	$410.00	Jul 17	$4.88	$4.63	$9.51	$400.49	$442.01
$430.00	$410.00	Jul 17	$5.68	$4.63	$10.31	$399.69	$440.31
$432.50	$412.50	Jul 17	$4.88	$5.45	$10.33	$402.17	$442.83
$430.00	$412.50	Jul 17	$5.68	$5.45	$11.13	$401.37	$441.13
$427.50	$410.00	Jul 17	$6.53	$4.63	$11.16	$398.84	$438.66
$432.50	$415.00	Jul 17	$4.88	$6.33	$11.21	$403.79	$443.71
$427.50	$412.50	Jul 17	$6.53	$5.45	$11.98	$400.52	$439.48
$430.00	$415.00	Jul 17	$5.68	$6.33	$12.01	$402.99	$442.01
$425.00	$410.00	Jul 17	$7.50	$4.63	$12.13	$397.87	$437.13
$432.50	$417.50	Jul 17	$4.88	$7.38	$12.26	$405.24	$444.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 49.00, avg credit $5.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
365/370	375/380	Jul 31	$4.90	$0.10	49.00	$365.10	$379.90
355/360	365/370	Aug 14	$4.90	$0.10	49.00	$355.10	$369.90
370/375	390/395	Aug 14	$4.88	$0.12	40.67	$370.12	$394.88
340/345	365/370	Jul 31	$4.87	$0.13	37.46	$340.13	$369.87
345/350	355/360	Jul 31	$4.85	$0.15	32.33	$345.15	$359.85
345/350	360/365	Aug 7	$4.83	$0.17	28.41	$345.17	$364.83
350/355	365/370	Aug 14	$4.83	$0.17	28.41	$350.17	$369.83
340/345	355/360	Jul 31	$4.82	$0.18	26.78	$340.18	$359.82
350/355	360/365	Aug 7	$4.82	$0.18	26.78	$350.18	$364.82
375/380	390/395	Aug 28	$4.82	$0.18	26.78	$375.18	$394.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 250 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Aug 7	$0.05	$4.95	99.00
$475.00	$480.00	$485.00	Aug 14	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Jul 31	$0.07	$4.93	70.43
$380.00	$385.00	$390.00	Jul 24	$0.09	$4.91	54.56
$427.50	$430.00	$432.50	Jul 17	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$355.00	$360.00	Jul 31	$0.05	$4.95	99.00
$355.00	$360.00	$365.00	Jul 31	$0.06	$4.94	82.33
$345.00	$350.00	$355.00	Aug 14	$0.06	$4.94	82.33
$440.00	$450.00	$460.00	Aug 21	$0.13	$9.87	75.92
$345.00	$350.00	$355.00	Jul 31	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-2.13, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$500.00	1:2	Aug 21	-$4.11	$5.89
$480.00	$490.00	1:2	Aug 21	-$5.17	$4.83
$500.00	$505.00	1:2	Jul 31	-$1.08	$3.92
$490.00	$495.00	1:2	Jul 31	-$1.47	$3.53
$495.00	$500.00	1:2	Jul 31	-$1.48	$3.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$340.00	1:2	Aug 21	-$2.13	$7.87
$360.00	$350.00	1:2	Aug 21	-$3.01	$6.99
$370.00	$360.00	1:2	Aug 21	-$3.80	$6.20
$380.00	$370.00	1:2	Aug 21	-$5.32	$4.68
$345.00	$340.00	1:2	Jul 31	-$1.02	$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 6.49%, avg 1.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$425.00	Aug 28	$27.30	0.52	1.0%	6.49%	7.47%	15	34
$430.00	Aug 28	$24.45	0.49	2.2%	5.81%	7.98%	16	39
$430.00	Aug 21	$23.00	0.48	2.2%	5.47%	7.64%	383	2.5K
$435.00	Aug 28	$23.00	0.47	3.4%	5.47%	8.83%	1	43
$425.00	Aug 14	$22.65	0.51	1.0%	5.38%	6.37%	17	26
$440.00	Aug 28	$20.75	0.44	4.5%	4.93%	9.48%	5	71
$430.00	Aug 14	$20.20	0.47	2.2%	4.80%	6.97%	9	67
$425.00	Aug 7	$19.90	0.50	1.0%	4.73%	5.71%	117	133
$445.00	Aug 28	$19.55	0.41	5.7%	4.65%	10.38%	1	40
$440.00	Aug 21	$18.85	0.43	4.5%	4.48%	9.03%	5.7K	3.8K

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 95,344

Total Puts 68,029

Put/Call Ratio 0.71

Net Difference 27,315

Prior's Put/Call Breakdown

Total Calls 12,603

Total Puts 17,457

Put/Call Ratio 1.39

Net Difference -4,854

Prior 7-Day Put/Call Summary

Total Calls 474,811

Total Puts 576,043

Average Put/Call Ratio 1.26

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