TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$410.63 -2.11%

(7/15 18:03) ◀

Thursday, July 16, 2026 (9:35am)

▶ (7/16 09:40)

◀ 7/16 09:35 ▶

Option Volume

Detail

ℹ

Current (07/16 9:35am) 21,675

Calls: 14,190 (65%)

Puts: 7,485 (35%)

Prior (07/13) 10,138

Calls: 2,322 (23%)

Puts: 7,816 (77%)

Current vs Prior +113.80%

Calls: +511.11% (Calls)

Puts: -4.23% (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 -86.51%

Calls: -82.22%

Puts: -90.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:35am) $12.35M

Calls: $5.99M (49%)

Puts: $6.36M (51%)

Prior (07/13) $8.34M

Calls: $3.66M (44%)

Puts: $4.68M (56%)

Current vs Prior +48.18%

Calls: +63.65%

Puts: +36.07%

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 -93.63%

Calls: -95.27%

Puts: -90.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:35am) 0.53

Prior (07/13) 3.37

Current vs Prior -84.33%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -53.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:35am) 2,186,399

Calls: 964,498 (44%)

Puts: 1,221,901 (56%)

Prior (07/13) 1,938,207

Calls: 850,673 (44%)

Puts: 1,087,534 (56%)

Current vs Prior +12.81%

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 +11.07%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.25% | 6.38%3.25% | 13.82%

Prior 5.53% | 7.92%5.53% | 14.43%

Current vs Prior -41.34% | -19.40%-41.34% | -4.20%

Prior 7-Day Avg 3.96% | 7.97%7.05% | 15.33%

Current vs 7-Day Avg -18.10% | -19.93%-53.94% | -9.86%

Prior 7-Day Eod 5.53% | 7.92%4.48% | 14.37%

Current vs 7-Day Eod -41.34% | -19.40%-27.49% | -3.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.10% | 17.92%

Calls: 17.61% | 18.31%

Puts: 20.59% | 17.54%

Prior 4.69% | 5.86%

Calls: 5.38% | 4.93%

Puts: 3.99% | 6.79%

Current vs Prior +307.25% | +205.80%

Prior 7-Day Avg 17.64% | 6.16%

Calls: 17.07% | 5.99%

Puts: 18.21% | 6.33%

Current vs 7-Day Avg +8.26% | +190.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 114% vs prior - elevated interest. Bullish P/C ratio of 0.53. P/C ratio dropping 84% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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
15:05	BULLISH	NEUTRAL	BULLISH
14:05	BULLISH	BULLISH	BULLISH
09:35	BEARISH	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 146 of results (avg 6.6%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	60.55	62.90	$61.72	3.8%	--	0.96	537
$335.00	Jul 31	76.35	79.40	$77.88	3.9%	--	0.95	22
$335.00	Jul 24	75.25	78.30	$76.78	4.0%	--	0.98	40
$330.00	Jul 24	79.95	83.20	$81.58	4.0%	--	0.97	32
$330.00	Jul 31	80.85	84.15	$82.50	4.0%	1	0.95	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	19.15	19.75	$19.45	3.1%	1.6K	0.40	12.1K
$485.00	Aug 7	74.80	77.55	$76.18	3.6%	--	0.90	11
$490.00	Jul 24	77.75	80.65	$79.20	3.7%	--	1.00	49
$490.00	Aug 21	81.00	84.15	$82.58	3.8%	--	0.84	130
$472.50	Jul 17	60.95	63.40	$62.18	3.9%	--	1.00	66

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.55, cheapest $0.24)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	0.29	0.35	$0.32	18.8%	2.2K	0.05	10.0K
$430.00	Jul 17	0.83	1.00	$0.92	18.5%	595	0.13	6.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	0.22	0.25	$0.24	12.5%	276	0.03	13.5K
$390.00	Jul 17	0.65	0.75	$0.70	14.3%	288	0.09	11.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	79.10	82.45	$80.78	4.1%	--	1.00	801
$335.00	Jul 17	74.00	77.45	$75.72	4.6%	--	1.00	10
$340.00	Jul 17	69.20	72.45	$70.83	4.6%	--	1.00	956
$350.00	Jul 17	59.25	62.60	$60.93	5.5%	--	1.00	2.9K
$357.50	Jul 17	51.90	54.50	$53.20	4.9%	--	0.99	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 17	32.85	35.85	$34.35	8.7%	1	1.00	666
$447.50	Jul 17	35.30	38.40	$36.85	8.4%	1	1.00	100
$450.00	Jul 17	37.75	40.90	$39.33	8.0%	2	1.00	2.1K
$452.50	Jul 17	40.25	43.55	$41.90	7.9%	--	1.00	179
$455.00	Jul 17	43.20	45.90	$44.55	6.1%	--	1.00	232

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 18.3K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	0.29	0.35	$0.32	18.8%	2.2K	0.05	10.0K
$420.00	Jul 17	2.54	2.84	$2.69	11.2%	1.4K	0.29	12.1K
$450.00	Jul 17	0.10	0.13	$0.12	25.0%	1.3K	0.02	12.0K
$430.00	Jul 17	0.83	1.00	$0.92	18.5%	595	0.13	6.9K
$460.00	Jul 17	0.04	0.05	$0.05	20.0%	571	0.01	11.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	19.15	19.75	$19.45	3.1%	1.6K	0.40	12.1K
$400.00	Jul 17	2.02	2.30	$2.16	13.0%	477	0.23	15.2K
$410.00	Jul 17	5.40	5.95	$5.68	9.7%	418	0.47	11.6K
$390.00	Jul 17	0.65	0.75	$0.70	14.3%	288	0.09	11.4K
$380.00	Jul 17	0.22	0.25	$0.24	12.5%	276	0.03	13.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 109 strikes (avg 53.3%, max 131.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	128.2%	55.3%	131.6%	--	1.5K
$487.50	Jul 17	Jul 24	130.7%	57.6%	127.1%	1	877
$340.00	Jul 17	Aug 21	119.7%	54.3%	120.6%	--	2.2K
$482.50	Jul 17	Jul 24	122.4%	57.3%	113.6%	8	352
$490.00	Jul 17	Aug 28	102.7%	50.6%	103.0%	59	3.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 28	128.2%	56.1%	128.6%	12	5.6K
$335.00	Jul 17	Aug 28	125.8%	55.5%	126.9%	22	218
$345.00	Jul 17	Aug 28	123.4%	54.4%	126.7%	33	528
$340.00	Jul 17	Aug 28	119.7%	54.3%	120.5%	201	3.5K
$485.00	Jul 17	Aug 7	102.2%	51.2%	99.4%	--	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 found (best R:R 30.25, avg 4.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$485.00	$490.00	Aug 7	$0.16	$4.84	$0.16	30.25	$485.16
$475.00	$480.00	Jul 31	$0.19	$4.81	$0.19	25.32	$475.19
$437.50	$440.00	Jul 17	$0.11	$2.39	$0.11	21.73	$437.61
$467.50	$470.00	Jul 24	$0.11	$2.39	$0.11	21.73	$467.61
$482.50	$485.00	Jul 17	$0.12	$2.38	$0.12	19.83	$482.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$372.50	Jul 24	$0.10	$2.40	$0.10	24.00	$374.90
$340.00	$335.00	Jul 31	$0.21	$4.79	$0.21	22.81	$339.79
$382.50	$380.00	Jul 17	$0.11	$2.39	$0.11	21.73	$382.39
$347.50	$345.00	Jul 17	$0.12	$2.38	$0.12	19.83	$347.38
$387.50	$385.00	Jul 17	$0.12	$2.38	$0.12	19.83	$387.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 393 found (best R:R 99.00, avg 3.47)

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
$365.00	$370.00	Jul 17	$4.90	$4.90	$0.10	49.00	$369.90
$360.00	$365.00	Jul 24	$4.90	$4.90	$0.10	49.00	$364.90
$335.00	$340.00	Jul 17	$4.89	$4.89	$0.11	44.45	$339.89
$370.00	$375.00	Jul 17	$4.83	$4.83	$0.17	28.41	$374.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$465.00	Jul 24	$4.87	$4.87	$0.13	37.46	$465.13
$475.00	$470.00	Jul 31	$4.82	$4.82	$0.18	26.78	$470.18
$470.00	$467.50	Jul 17	$2.40	$2.40	$0.10	24.00	$467.60
$490.00	$485.00	Jul 24	$4.80	$4.80	$0.20	24.00	$485.20
$475.00	$470.00	Jul 24	$4.77	$4.77	$0.23	20.74	$470.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $2.76, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$487.50	Jul 17	Jul 24	$0.21	130.7%	57.6%
$490.00	Jul 17	Jul 24	$0.27	102.7%	57.3%
$482.50	Jul 17	Jul 24	$0.35	122.4%	57.3%
$485.00	Jul 17	Jul 24	$0.37	102.2%	56.7%
$480.00	Jul 17	Jul 24	$0.50	91.6%	56.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Jul 17	Jul 24	$0.05	102.2%	56.7%
$475.00	Jul 17	Jul 24	$0.14	94.0%	58.7%
$480.00	Jul 17	Jul 24	$0.38	91.6%	56.2%
$335.00	Jul 17	Jul 24	$0.44	125.8%	72.7%
$455.00	Jul 17	Jul 24	$0.45	76.7%	52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 2.92% of stock, avg 11.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$412.50	Jul 17	$5.18	$6.80	$11.98	$400.52	$424.48	2.92%
$410.00	Jul 17	$6.53	$5.68	$12.21	$397.79	$422.21	2.97%
$407.50	Jul 17	$8.10	$4.33	$12.43	$395.07	$419.93	3.03%
$415.00	Jul 17	$4.25	$8.40	$12.65	$402.35	$427.65	3.08%
$405.00	Jul 17	$9.82	$3.53	$13.35	$391.65	$418.35	3.25%
$417.50	Jul 17	$3.56	$9.98	$13.54	$403.96	$431.04	3.30%
$402.50	Jul 17	$11.15	$2.72	$13.87	$388.63	$416.37	3.38%
$420.00	Jul 17	$2.69	$12.05	$14.74	$405.26	$434.74	3.59%
$400.00	Jul 17	$13.23	$2.16	$15.39	$384.61	$415.39	3.75%
$422.50	Jul 17	$2.07	$13.70	$15.77	$406.73	$438.27	3.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.03% of stock, avg 6.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$422.50	$400.00	Jul 17	$2.07	$2.16	$4.23	$395.77	$426.73
$422.50	$402.50	Jul 17	$2.07	$2.72	$4.79	$397.71	$427.29
$420.00	$400.00	Jul 17	$2.69	$2.16	$4.85	$395.15	$424.85
$420.00	$402.50	Jul 17	$2.69	$2.72	$5.41	$397.09	$425.41
$422.50	$405.00	Jul 17	$2.07	$3.53	$5.60	$399.40	$428.10
$417.50	$400.00	Jul 17	$3.56	$2.16	$5.72	$394.28	$423.22
$420.00	$405.00	Jul 17	$2.69	$3.53	$6.22	$398.78	$426.22
$417.50	$402.50	Jul 17	$3.56	$2.72	$6.28	$396.22	$423.78
$415.00	$400.00	Jul 17	$4.25	$2.16	$6.41	$393.59	$421.41
$422.50	$407.50	Jul 17	$2.07	$4.33	$6.40	$401.10	$428.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 286 found (best R:R 44.45, avg credit $5.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
355/360	365/370	Jul 31	$4.89	$0.11	44.45	$355.11	$369.89
380/385	395/400	Aug 14	$4.89	$0.11	44.45	$380.11	$399.89
330/335	360/365	Aug 7	$4.87	$0.13	37.46	$330.13	$364.87
340/345	365/370	Aug 7	$4.87	$0.13	37.46	$340.13	$369.87
355/360	370/375	Aug 7	$4.86	$0.14	34.71	$355.14	$374.86
370/375	385/390	Aug 7	$4.86	$0.14	34.71	$370.14	$389.86
335/340	350/355	Jul 31	$4.83	$0.17	28.41	$335.17	$354.83
370/372	375/380	Jul 24	$4.81	$0.19	25.32	$367.69	$379.81
335/340	345/350	Jul 31	$4.81	$0.19	25.32	$335.19	$349.81
370/375	395/400	Aug 28	$4.80	$0.20	24.00	$370.20	$399.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 230 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$465.00	$470.00	Aug 14	$0.05	$4.95	99.00
$365.00	$370.00	$375.00	Jul 17	$0.07	$4.93	70.43
$400.00	$405.00	$410.00	Aug 28	$0.08	$4.92	61.50
$415.00	$420.00	$425.00	Aug 14	$0.09	$4.91	54.56
$460.00	$465.00	$470.00	Aug 28	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$465.00	$470.00	Jul 31	$0.06	$4.94	82.33
$415.00	$420.00	$425.00	Aug 7	$0.07	$4.93	70.43
$390.00	$400.00	$410.00	Aug 21	$0.16	$9.84	61.50
$380.00	$385.00	$390.00	Jul 31	$0.09	$4.91	54.56
$455.00	$460.00	$465.00	Jul 31	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-1.99, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$480.00	1:2	Aug 21	-$4.46	$5.54
$480.00	$490.00	1:2	Aug 21	-$4.58	$5.42
$485.00	$490.00	1:2	Jul 31	-$0.70	$4.30
$480.00	$485.00	1:2	Jul 31	-$1.26	$3.74
$470.00	$475.00	1:2	Jul 31	-$1.47	$3.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Aug 21	-$1.99	$8.01
$350.00	$340.00	1:2	Aug 21	-$2.70	$7.30
$360.00	$350.00	1:2	Aug 21	-$3.75	$6.25
$370.00	$360.00	1:2	Aug 21	-$5.65	$4.35
$335.00	$330.00	1:2	Aug 7	-$0.81	$4.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 5.76%, avg 1.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Aug 28	$23.65	0.49	2.3%	5.76%	8.04%	3	66
$425.00	Aug 28	$21.80	0.47	3.5%	5.31%	8.81%	1	37
$420.00	Aug 21	$21.35	0.49	2.3%	5.20%	7.48%	40	3.8K
$415.00	Aug 14	$20.80	0.51	1.1%	5.07%	6.13%	--	55
$430.00	Aug 28	$19.95	0.44	4.7%	4.86%	9.58%	2	49
$420.00	Aug 14	$18.55	0.48	2.3%	4.52%	6.80%	4	314
$435.00	Aug 28	$18.10	0.41	5.9%	4.41%	10.34%	--	42
$415.00	Aug 7	$18.05	0.50	1.1%	4.40%	5.46%	--	65
$430.00	Aug 21	$17.30	0.43	4.7%	4.21%	8.93%	2	2.6K
$425.00	Aug 14	$16.70	0.45	3.5%	4.07%	7.57%	--	43

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 14,190

Total Puts 7,485

Put/Call Ratio 0.53

Net Difference 6,705

Prior's Put/Call Breakdown

Total Calls 2,322

Total Puts 7,816

Put/Call Ratio 3.37

Net Difference -5,494

Prior 7-Day Put/Call Summary

Total Calls 558,744

Total Puts 565,983

Average Put/Call Ratio 1.13

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