TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$419.65 -0.18%

(7/15 14:05) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:03)

◀ 7/15 15:07 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 213,429

Calls: 108,334 (51%)

Puts: 105,095 (49%)

Prior (07/14) 228,350

Calls: 146,983 (64%)

Puts: 81,367 (36%)

Current vs Prior -6.53%

Calls: -26.29% (Calls)

Puts: +29.16% (Puts)

Prior 7-Day Total 1,124,727

Calls: 558,744 (50%)

Puts: 565,983 (50%)

Prior 7-Day Average 160,675

Calls: 79,820 (50%)

Puts: 80,854 (50%)

Current vs Prior 7-Day Avg +32.83%

Calls: +35.72%

Puts: +29.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $220.27M

Calls: $128.81M (58%)

Puts: $91.46M (42%)

Prior (07/14) $325.15M

Calls: $240.29M (74%)

Puts: $84.86M (26%)

Current vs Prior -32.25%

Calls: -46.40%

Puts: +7.79%

Prior 7-Day Total $1.36B

Calls: $886.21M (65%)

Puts: $471.99M (35%)

Prior 7-Day Average $194.03M

Calls: $126.60M (65%)

Puts: $67.43M (35%)

Current vs Prior 7-Day Avg +13.53%

Calls: +1.74%

Puts: +35.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 0.97

Prior (07/14) 0.55

Current vs Prior +75.24%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -14.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 2,081,682

Calls: 922,896 (44%)

Puts: 1,158,786 (56%)

Prior (07/14) 2,008,512

Calls: 873,743 (44%)

Puts: 1,134,769 (56%)

Current vs Prior +3.64%

Prior 7-Day Total 13,778,896

Calls: 6,020,425 (44%)

Puts: 7,758,471 (56%)

Prior 7-Day Average 1,968,413

Calls: 860,060 (44%)

Puts: 1,108,353 (56%)

Current vs Prior 7-Day Avg +5.75%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.65% | 7.14%4.65% | 13.77%

Prior 5.53% | 7.92%5.53% | 14.43%

Current vs Prior -15.90% | -9.88%-15.90% | -4.56%

Prior 7-Day Avg 3.96% | 7.97%7.45% | 15.59%

Current vs 7-Day Avg +17.42% | -10.47%-37.51% | -11.70%

Prior 7-Day Eod 5.53% | 7.92%5.51% | 14.62%

Current vs 7-Day Eod -15.90% | -9.88%-15.60% | -5.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.41% | 6.70%

Calls: 9.24% | 6.33%

Puts: 7.57% | 7.07%

Prior 4.69% | 5.86%

Calls: 5.38% | 4.93%

Puts: 3.99% | 6.79%

Current vs Prior +79.32% | +14.33%

Prior 7-Day Avg 17.64% | 6.16%

Calls: 17.07% | 5.99%

Puts: 18.21% | 6.33%

Current vs 7-Day Avg -52.33% | +8.79%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio rising 75% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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	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 324 of results (avg 6.6%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	31.70	32.60	$32.15	2.8%	91	0.59	1.5K
$420.00	Aug 28	29.10	30.00	$29.55	3.0%	62	0.53	32
$385.00	Aug 28	49.65	51.25	$50.45	3.2%	1	0.72	18
$420.00	Aug 21	26.50	27.40	$26.95	3.3%	302	0.53	3.7K
$340.00	Aug 21	82.75	85.75	$84.25	3.6%	--	0.89	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 21	74.75	77.35	$76.05	3.4%	2	0.81	132
$500.00	Aug 21	83.20	86.10	$84.65	3.4%	10	0.84	113
$500.00	Aug 14	82.05	85.05	$83.55	3.6%	--	0.86	35
$500.00	Jul 17	79.45	82.40	$80.93	3.6%	--	0.99	71
$495.00	Aug 14	77.65	80.55	$79.10	3.7%	--	0.85	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.67, cheapest $0.06)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.05	0.06	$0.06	16.7%	2.0K	0.01	5.5K
$460.00	Jul 17	0.53	0.61	$0.57	14.0%	5.5K	0.06	10.4K
$485.00	Jul 24	0.84	1.00	$0.92	17.4%	31	0.06	470

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	0.40	0.45	$0.43	11.6%	3.6K	0.04	12.0K
$385.00	Jul 17	0.60	0.65	$0.63	7.9%	2.0K	0.06	6.3K
$387.50	Jul 17	0.71	0.80	$0.76	11.8%	509	0.07	522
$337.50	Jul 24	0.76	0.90	$0.83	16.9%	3	0.04	14
$342.50	Jul 24	0.85	0.99	$0.92	15.2%	167	0.04	122

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	77.85	81.00	$79.43	4.0%	131	1.00	912
$350.00	Jul 17	67.90	71.15	$69.53	4.7%	7	1.00	2.9K
$357.50	Jul 17	60.40	63.55	$61.97	5.1%	--	1.00	110
$360.00	Jul 17	57.95	60.70	$59.33	4.6%	2	1.00	1.2K
$365.00	Jul 17	53.00	56.35	$54.68	6.1%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 24	79.55	82.65	$81.10	3.8%	--	1.00	16
$500.00	Jul 17	79.45	82.40	$80.93	3.6%	--	0.99	71
$495.00	Jul 17	74.25	77.45	$75.85	4.2%	--	0.99	38
$490.00	Jul 17	69.00	72.45	$70.72	4.9%	10	0.99	332
$485.00	Jul 17	64.10	67.45	$65.78	5.1%	--	0.99	40

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 157.2K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	2.60	2.71	$2.66	4.1%	8.1K	0.20	6.7K
$420.00	Jul 17	8.55	9.40	$8.98	9.5%	7.2K	0.50	7.7K
$440.00	Aug 21	18.10	18.90	$18.50	4.3%	5.8K	0.41	3.8K
$450.00	Jul 17	1.18	1.38	$1.28	15.6%	5.7K	0.11	10.3K
$460.00	Jul 17	0.53	0.61	$0.57	14.0%	5.5K	0.06	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 17	3.25	3.70	$3.48	12.9%	4.8K	0.25	8.0K
$380.00	Jul 24	2.85	2.99	$2.92	4.8%	4.3K	0.14	1.3K
$400.00	Jul 17	2.20	2.35	$2.28	6.6%	3.9K	0.18	13.7K
$380.00	Jul 17	0.40	0.45	$0.43	11.6%	3.6K	0.04	12.0K
$390.00	Jul 17	0.90	0.98	$0.94	8.5%	3.4K	0.09	8.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 112 strikes (avg 50.4%, max 128.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	111.4%	53.9%	106.8%	131	2.1K
$350.00	Jul 17	Aug 28	101.0%	51.8%	94.9%	17	2.9K
$500.00	Jul 17	Aug 28	92.3%	51.2%	80.2%	2.0K	5.5K
$360.00	Jul 17	Aug 28	91.0%	50.9%	78.9%	3	1.2K
$502.50	Jul 17	Jul 24	99.5%	57.2%	73.7%	4	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Jul 17	Aug 28	119.1%	52.1%	128.3%	126	383
$340.00	Jul 17	Aug 28	111.4%	52.9%	110.8%	613	3.6K
$350.00	Jul 17	Aug 28	101.0%	51.8%	94.9%	2.1K	24.0K
$355.00	Jul 17	Aug 28	96.5%	51.3%	88.2%	3.3K	11.3K
$500.00	Jul 17	Aug 28	92.3%	51.2%	80.2%	--	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 304 found (best R:R 44.45, avg 4.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$500.00	$502.50	Jul 24	$0.10	$2.40	$0.10	24.00	$500.10
$457.50	$460.00	Jul 17	$0.11	$2.39	$0.11	21.73	$457.61
$485.00	$487.50	Jul 24	$0.12	$2.38	$0.12	19.83	$485.12
$495.00	$500.00	Jul 31	$0.25	$4.75	$0.25	19.00	$495.25
$462.50	$465.00	Jul 17	$0.13	$2.37	$0.13	18.23	$462.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$345.00	$340.00	Jul 31	$0.11	$4.89	$0.11	44.45	$344.89
$355.00	$352.50	Jul 24	$0.10	$2.40	$0.10	24.00	$354.90
$385.00	$382.50	Jul 17	$0.11	$2.39	$0.11	21.73	$384.89
$357.50	$355.00	Jul 24	$0.11	$2.39	$0.11	21.73	$357.39
$350.00	$345.00	Aug 7	$0.23	$4.77	$0.23	20.74	$349.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 428 found (best R:R 49.00, avg 2.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$345.00	Jul 24	$4.87	$4.87	$0.13	37.46	$344.87
$355.00	$360.00	Jul 24	$4.85	$4.85	$0.15	32.33	$359.85
$370.00	$375.00	Jul 17	$4.83	$4.83	$0.17	28.41	$374.83
$380.00	$385.00	Jul 17	$4.75	$4.75	$0.25	19.00	$384.75
$345.00	$350.00	Jul 24	$4.67	$4.67	$0.33	14.15	$349.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$485.00	$480.00	Jul 17	$4.90	$4.90	$0.10	49.00	$480.10
$475.00	$470.00	Jul 24	$4.83	$4.83	$0.17	28.41	$470.17
$500.00	$495.00	Jul 24	$4.82	$4.82	$0.18	26.78	$495.18
$467.50	$465.00	Jul 17	$2.40	$2.40	$0.10	24.00	$465.10
$475.00	$472.50	Jul 17	$2.40	$2.40	$0.10	24.00	$472.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $2.82, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$502.50	Jul 17	Jul 24	$0.26	99.5%	57.2%
$500.00	Jul 17	Jul 24	$0.39	92.3%	58.3%
$497.50	Jul 17	Jul 24	$0.48	88.0%	58.4%
$495.00	Jul 17	Jul 24	$0.52	88.5%	58.0%
$492.50	Jul 17	Jul 24	$0.59	87.7%	57.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 17	Jul 24	$0.17	92.3%	58.3%
$485.00	Jul 17	Jul 24	$0.40	82.9%	57.1%
$495.00	Jul 17	Jul 24	$0.43	88.5%	58.0%
$490.00	Jul 17	Jul 24	$0.58	85.3%	57.4%
$337.50	Jul 17	Jul 24	$0.75	117.9%	79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 4.30% of stock, avg 12.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$417.50	Jul 17	$10.28	$7.78	$18.06	$399.44	$435.56	4.30%
$420.00	Jul 17	$8.98	$9.25	$18.23	$401.77	$438.23	4.34%
$422.50	Jul 17	$7.78	$10.65	$18.43	$404.07	$440.93	4.39%
$415.00	Jul 17	$11.60	$6.93	$18.53	$396.47	$433.53	4.42%
$412.50	Jul 17	$13.15	$5.90	$19.05	$393.45	$431.55	4.54%
$425.00	Jul 17	$6.82	$12.25	$19.07	$405.93	$444.07	4.54%
$410.00	Jul 17	$14.80	$4.95	$19.75	$390.25	$429.75	4.71%
$427.50	Jul 17	$5.93	$13.98	$19.91	$407.59	$447.41	4.74%
$407.50	Jul 17	$16.33	$4.15	$20.48	$387.02	$427.98	4.88%
$430.00	Jul 17	$5.15	$15.40	$20.55	$409.45	$450.55	4.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.02% of stock, avg 7.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$432.50	$407.50	Jul 17	$4.32	$4.15	$8.47	$399.03	$440.97
$432.50	$410.00	Jul 17	$4.32	$4.95	$9.27	$400.73	$441.77
$430.00	$407.50	Jul 17	$5.15	$4.15	$9.30	$398.20	$439.30
$427.50	$407.50	Jul 17	$5.93	$4.15	$10.08	$397.42	$437.58
$430.00	$410.00	Jul 17	$5.15	$4.95	$10.10	$399.90	$440.10
$432.50	$412.50	Jul 17	$4.32	$5.90	$10.22	$402.28	$442.72
$427.50	$410.00	Jul 17	$5.93	$4.95	$10.88	$399.12	$438.38
$425.00	$407.50	Jul 17	$6.82	$4.15	$10.97	$396.53	$435.97
$430.00	$412.50	Jul 17	$5.15	$5.90	$11.05	$401.45	$441.05
$432.50	$415.00	Jul 17	$4.32	$6.93	$11.25	$403.75	$443.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 44.45, avg credit $5.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
345/350	390/395	Aug 14	$4.89	$0.11	44.45	$345.11	$394.89
360/365	370/375	Jul 31	$4.87	$0.13	37.46	$360.13	$374.87
350/355	365/370	Jul 31	$4.84	$0.16	30.25	$350.16	$369.84
370/375	380/385	Aug 7	$4.83	$0.17	28.41	$370.17	$384.83
370/375	385/390	Aug 28	$4.82	$0.18	26.78	$370.18	$389.82
345/350	365/370	Jul 31	$4.80	$0.20	24.00	$345.20	$369.80
375/380	400/405	Aug 28	$4.80	$0.20	24.00	$375.20	$404.80
360/365	375/380	Jul 31	$4.79	$0.21	22.81	$360.21	$379.79
360/365	385/390	Jul 31	$4.79	$0.21	22.81	$360.21	$389.79
385/390	410/415	Aug 7	$4.78	$0.22	21.73	$385.22	$414.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$475.00	$480.00	$485.00	Aug 28	$0.05	$4.95	99.00
$400.00	$405.00	$410.00	Jul 31	$0.07	$4.93	70.43
$350.00	$360.00	$370.00	Aug 21	$0.15	$9.85	65.67
$355.00	$360.00	$365.00	Jul 31	$0.08	$4.92	61.50
$370.00	$375.00	$380.00	Jul 31	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Aug 7	$0.05	$4.95	99.00
$430.00	$440.00	$450.00	Aug 21	$0.12	$9.88	82.33
$380.00	$385.00	$390.00	Jul 31	$0.07	$4.93	70.43
$425.00	$430.00	$435.00	Aug 28	$0.07	$4.93	70.43
$360.00	$370.00	$380.00	Aug 21	$0.15	$9.85	65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-2.25, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$500.00	1:2	Aug 21	-$3.97	$6.03
$480.00	$490.00	1:2	Aug 21	-$5.08	$4.92
$495.00	$500.00	1:2	Jul 31	-$1.31	$3.69
$470.00	$480.00	1:2	Aug 21	-$6.31	$3.69
$490.00	$495.00	1:2	Jul 31	-$1.53	$3.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$340.00	1:2	Aug 21	-$2.25	$7.75
$360.00	$350.00	1:2	Aug 21	-$3.25	$6.75
$370.00	$360.00	1:2	Aug 21	-$4.00	$6.00
$380.00	$370.00	1:2	Aug 21	-$5.90	$4.10
$350.00	$345.00	1:2	Jul 31	-$1.16	$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 6.93%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Aug 28	$29.10	0.53	0.1%	6.93%	7.02%	62	32
$420.00	Aug 21	$26.50	0.53	0.1%	6.31%	6.40%	302	3.7K
$425.00	Aug 28	$25.95	0.50	1.3%	6.18%	7.46%	15	34
$420.00	Aug 14	$24.05	0.52	0.1%	5.73%	5.81%	58	290
$430.00	Aug 28	$23.60	0.48	2.5%	5.62%	8.09%	16	39
$435.00	Aug 28	$22.55	0.45	3.7%	5.37%	9.03%	1	43
$430.00	Aug 21	$22.00	0.47	2.5%	5.24%	7.71%	449	2.5K
$425.00	Aug 14	$21.65	0.49	1.3%	5.16%	6.43%	28	26
$420.00	Aug 7	$21.35	0.52	0.1%	5.09%	5.17%	50	414
$440.00	Aug 28	$19.70	0.42	4.8%	4.69%	9.54%	6	71

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 108,334

Total Puts 105,095

Put/Call Ratio 0.97

Net Difference 3,239

Prior's Put/Call Breakdown

Total Calls 146,983

Total Puts 81,367

Put/Call Ratio 0.55

Net Difference 65,616

Prior 7-Day Put/Call Summary

Total Calls 558,744

Total Puts 565,983

Average Put/Call Ratio 1.13

Ratio Trend Rising

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