TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$407.61 -2.83%

(7/16 09:40) ◀

Thursday, July 16, 2026 (9:45am)

▶ (7/16 09:50)

◀ 7/16 09:45 ▶

Option Volume

Detail

ℹ

Current (07/16 9:45am) 44,856

Calls: 27,295 (61%)

Puts: 17,561 (39%)

Prior (07/13) 20,402

Calls: 6,360 (31%)

Puts: 14,042 (69%)

Current vs Prior +119.86%

Calls: +329.17% (Calls)

Puts: +25.06% (Puts)

Prior 7-Day Total 1,149,876

Calls: 571,498 (50%)

Puts: 578,378 (50%)

Prior 7-Day Average 164,268

Calls: 81,642 (50%)

Puts: 82,625 (50%)

Current vs Prior 7-Day Avg -72.69%

Calls: -66.57%

Puts: -78.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:45am) $35.93M

Calls: $19.53M (54%)

Puts: $16.40M (46%)

Prior (07/13) $26.11M

Calls: $10.47M (40%)

Puts: $15.64M (60%)

Current vs Prior +37.60%

Calls: +86.54%

Puts: +4.84%

Prior 7-Day Total $1.34B

Calls: $867.53M (65%)

Puts: $467.94M (35%)

Prior 7-Day Average $190.78M

Calls: $123.93M (65%)

Puts: $66.85M (35%)

Current vs Prior 7-Day Avg -81.17%

Calls: -84.24%

Puts: -75.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:45am) 0.64

Prior (07/13) 2.21

Current vs Prior -70.86%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -43.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:45am) 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 13,916,409

Calls: 6,090,032 (44%)

Puts: 7,826,377 (56%)

Prior 7-Day Average 1,988,058

Calls: 870,004 (44%)

Puts: 1,118,053 (56%)

Current vs Prior 7-Day Avg +9.98%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.23% | 6.20%3.23% | 13.76%

Prior 4.65% | 7.14%4.65% | 13.77%

Current vs Prior -30.52% | -13.13%-30.52% | -0.04%

Prior 7-Day Avg 4.46% | 8.05%7.05% | 15.33%

Current vs 7-Day Avg -27.53% | -23.00%-54.12% | -10.23%

Prior 7-Day Eod 4.65% | 7.14%4.48% | 14.37%

Current vs 7-Day Eod -30.52% | -13.13%-27.78% | -4.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.30% | 13.69%

Calls: 18.31% | 16.80%

Puts: 20.29% | 10.57%

Prior 8.41% | 6.70%

Calls: 9.24% | 6.33%

Puts: 7.57% | 7.07%

Current vs Prior +129.49% | +104.33%

Prior 7-Day Avg 11.78% | 5.79%

Calls: 9.81% | 5.52%

Puts: 13.74% | 6.05%

Current vs 7-Day Avg +63.88% | +136.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 120% vs prior - elevated interest. Bullish P/C ratio of 0.64. P/C ratio dropping 71% - 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 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
09:45	BULLISH	BULLISH	BULLISH
09:40	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 169 of results (avg 6.8%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	72.65	75.50	$74.08	3.8%	1	0.87	1.2K
$330.00	Aug 21	81.50	84.85	$83.18	4.0%	--	0.89	692
$330.00	Jul 31	77.85	81.05	$79.45	4.0%	1	0.93	83
$335.00	Jul 17	71.30	74.25	$72.78	4.1%	--	1.00	10
$330.00	Jul 24	77.05	80.25	$78.65	4.1%	--	0.98	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	74.65	77.70	$76.18	4.0%	--	0.83	85
$455.00	Aug 7	50.60	52.70	$51.65	4.1%	--	0.79	42
$485.00	Jul 17	75.50	78.90	$77.20	4.4%	--	1.00	40
$400.00	Aug 21	19.95	20.85	$20.40	4.4%	1.7K	0.42	12.1K
$485.00	Aug 7	76.80	80.30	$78.55	4.5%	--	0.89	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.60, cheapest $0.31)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	0.50	0.61	$0.55	20.0%	1.1K	0.08	6.9K
$462.50	Jul 24	0.78	0.92	$0.85	16.5%	6	0.06	94

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	0.29	0.33	$0.31	12.9%	459	0.04	13.5K
$387.50	Jul 17	0.65	0.76	$0.71	15.5%	57	0.09	695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 17	71.30	74.25	$72.78	4.1%	--	1.00	10
$340.00	Jul 17	66.30	69.30	$67.80	4.4%	--	1.00	956
$330.00	Jul 17	76.20	79.65	$77.93	4.4%	1	1.00	801
$350.00	Jul 17	56.70	59.30	$58.00	4.5%	--	1.00	2.9K
$357.50	Jul 17	48.65	52.20	$50.43	7.0%	--	0.99	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	31.25	33.70	$32.48	7.5%	68	1.00	10.1K
$442.50	Jul 17	34.00	36.10	$35.05	6.0%	1	1.00	219
$445.00	Jul 17	35.95	38.80	$37.38	7.6%	3	1.00	666
$447.50	Jul 17	37.70	41.65	$39.67	10.0%	1	1.00	100
$450.00	Jul 17	40.50	44.10	$42.30	8.5%	23	1.00	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 343 active (total vol 35.3K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	0.13	0.18	$0.16	31.2%	3.1K	0.03	10.0K
$450.00	Jul 17	0.04	0.05	$0.05	20.0%	2.3K	0.01	12.0K
$420.00	Jul 17	1.75	1.97	$1.86	11.8%	2.0K	0.22	12.1K
$460.00	Jul 17	0.01	0.02	$0.02	50.0%	1.2K	0.00	11.3K
$430.00	Jul 17	0.50	0.61	$0.55	20.0%	1.1K	0.08	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	19.95	20.85	$20.40	4.4%	1.7K	0.42	12.1K
$400.00	Jul 17	2.42	2.80	$2.61	14.6%	1.7K	0.28	15.2K
$390.00	Jul 17	0.76	1.00	$0.88	27.3%	932	0.12	11.4K
$425.00	Jul 17	17.00	18.55	$17.77	8.7%	806	0.86	8.5K
$410.00	Jul 17	6.20	7.60	$6.90	20.3%	600	0.54	11.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 108 strikes (avg 50.1%, max 164.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	142.4%	55.0%	158.8%	1	1.5K
$487.50	Jul 17	Jul 24	126.1%	57.8%	118.4%	3	877
$335.00	Jul 17	Aug 7	124.9%	57.9%	115.6%	2	11
$340.00	Jul 17	Aug 21	111.8%	53.2%	110.1%	1	2.2K
$350.00	Jul 17	Aug 28	101.3%	51.3%	97.3%	--	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 28	142.4%	53.9%	164.0%	21	5.6K
$335.00	Jul 17	Aug 28	124.9%	53.7%	132.7%	22	218
$345.00	Jul 17	Aug 28	120.7%	52.3%	130.6%	33	528
$340.00	Jul 17	Aug 28	111.8%	52.8%	111.9%	288	3.5K
$350.00	Jul 17	Aug 28	101.3%	51.3%	97.3%	87	23.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 37.46, avg 4.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$475.00	$477.50	Jul 24	$0.10	$2.40	$0.10	24.00	$475.10
$450.00	$452.50	Jul 31	$0.10	$2.40	$0.10	24.00	$450.10
$450.00	$452.50	Jul 24	$0.11	$2.39	$0.11	21.73	$450.11
$480.00	$485.00	Jul 31	$0.22	$4.78	$0.22	21.73	$480.22
$455.00	$457.50	Jul 24	$0.12	$2.38	$0.12	19.83	$455.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$330.00	Jul 31	$0.13	$4.87	$0.13	37.46	$334.87
$350.00	$345.00	Aug 7	$0.18	$4.82	$0.18	26.78	$349.82
$340.00	$337.50	Jul 24	$0.11	$2.39	$0.11	21.73	$339.89
$385.00	$382.50	Jul 17	$0.12	$2.38	$0.12	19.83	$384.88
$350.00	$345.00	Jul 31	$0.24	$4.76	$0.24	19.83	$349.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 387 found (best R:R 49.00, avg 3.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$350.00	Jul 17	$9.80	$9.80	$0.20	49.00	$349.80
$355.00	$360.00	Jul 24	$4.87	$4.87	$0.13	37.46	$359.87
$365.00	$370.00	Jul 17	$4.85	$4.85	$0.15	32.33	$369.85
$340.00	$345.00	Jul 24	$4.85	$4.85	$0.15	32.33	$344.85
$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
$470.00	$465.00	Jul 24	$4.89	$4.89	$0.11	44.45	$465.11
$475.00	$470.00	Jul 31	$4.83	$4.83	$0.17	28.41	$470.17
$442.50	$440.00	Jul 24	$2.40	$2.40	$0.10	24.00	$440.10
$460.00	$457.50	Jul 24	$2.40	$2.40	$0.10	24.00	$457.60
$480.00	$475.00	Jul 24	$4.80	$4.80	$0.20	24.00	$475.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $2.59, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$487.50	Jul 17	Jul 24	$0.20	126.1%	57.8%
$482.50	Jul 17	Jul 24	$0.33	103.4%	56.6%
$485.00	Jul 17	Jul 24	$0.33	97.5%	57.5%
$480.00	Jul 17	Jul 24	$0.36	95.7%	55.6%
$477.50	Jul 17	Jul 24	$0.42	84.4%	55.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Jul 17	Jul 24	$0.12	90.0%	55.9%
$465.00	Jul 17	Jul 24	$0.13	75.7%	53.6%
$485.00	Jul 17	Jul 24	$0.23	97.5%	57.5%
$470.00	Jul 17	Jul 24	$0.29	76.6%	55.1%
$327.50	Jul 17	Jul 24	$0.35	147.0%	75.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 2.91% of stock, avg 11.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$407.50	Jul 17	$6.28	$5.60	$11.88	$395.62	$419.38	2.91%
$410.00	Jul 17	$4.95	$6.90	$11.85	$398.15	$421.85	2.91%
$405.00	Jul 17	$7.55	$4.45	$12.00	$393.00	$417.00	2.94%
$412.50	Jul 17	$3.88	$8.28	$12.16	$400.34	$424.66	2.98%
$402.50	Jul 17	$8.93	$3.65	$12.58	$389.92	$415.08	3.09%
$415.00	Jul 17	$3.07	$9.93	$13.00	$402.00	$428.00	3.19%
$400.00	Jul 17	$10.85	$2.61	$13.46	$386.54	$413.46	3.30%
$417.50	Jul 17	$2.42	$11.90	$14.32	$403.18	$431.82	3.51%
$397.50	Jul 17	$12.35	$2.06	$14.41	$383.09	$411.91	3.54%
$420.00	Jul 17	$1.86	$13.75	$15.61	$404.39	$435.61	3.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.96% of stock, avg 6.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$397.50	Jul 17	$1.86	$2.06	$3.92	$393.58	$423.92
$417.50	$397.50	Jul 17	$2.42	$2.06	$4.48	$393.02	$421.98
$420.00	$400.00	Jul 17	$1.86	$2.61	$4.47	$395.53	$424.47
$417.50	$400.00	Jul 17	$2.42	$2.61	$5.03	$394.97	$422.53
$415.00	$397.50	Jul 17	$3.07	$2.06	$5.13	$392.37	$420.13
$420.00	$402.50	Jul 17	$1.86	$3.65	$5.51	$396.99	$425.51
$415.00	$400.00	Jul 17	$3.07	$2.61	$5.68	$394.32	$420.68
$412.50	$397.50	Jul 17	$3.88	$2.06	$5.94	$391.56	$418.44
$417.50	$402.50	Jul 17	$2.42	$3.65	$6.07	$396.43	$423.57
$420.00	$405.00	Jul 17	$1.86	$4.45	$6.31	$398.69	$426.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 44.45, avg credit $4.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
338/340	350/355	Jul 24	$4.89	$0.11	44.45	$335.11	$354.89
350/355	365/370	Aug 14	$4.89	$0.11	44.45	$350.11	$369.89
360/365	380/385	Aug 28	$4.89	$0.11	44.45	$360.11	$384.89
350/355	360/365	Jul 31	$4.88	$0.12	40.67	$350.12	$364.88
370/375	385/390	Aug 7	$4.87	$0.13	37.46	$370.13	$389.87
370/375	380/385	Aug 7	$4.86	$0.14	34.71	$370.14	$384.86
340/345	350/355	Aug 28	$4.83	$0.17	28.41	$340.17	$354.83
350/355	365/370	Jul 31	$4.79	$0.21	22.81	$350.21	$369.79
335/340	355/360	Jul 31	$4.78	$0.22	21.73	$335.22	$359.78
360/365	370/375	Jul 31	$4.78	$0.22	21.73	$360.22	$374.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 230 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$355.00	$360.00	$365.00	Jul 31	$0.05	$4.95	99.00
$370.00	$375.00	$380.00	Jul 31	$0.06	$4.94	82.33
$420.00	$430.00	$440.00	Aug 21	$0.13	$9.87	75.92
$430.00	$440.00	$450.00	Aug 21	$0.13	$9.87	75.92
$345.00	$350.00	$355.00	Jul 24	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Aug 21	$0.08	$9.92	124.00
$395.00	$400.00	$405.00	Aug 14	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Aug 14	$0.07	$4.93	70.43
$375.00	$380.00	$385.00	Aug 28	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Aug 28	$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. 154 found (best net $-2.40, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$480.00	1:2	Aug 21	-$4.17	$5.83
$460.00	$470.00	1:2	Aug 21	-$5.26	$4.74
$480.00	$485.00	1:2	Jul 31	-$0.96	$4.04
$475.00	$480.00	1:2	Jul 31	-$1.13	$3.87
$470.00	$475.00	1:2	Jul 31	-$1.31	$3.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Aug 21	-$2.40	$7.60
$350.00	$340.00	1:2	Aug 21	-$2.97	$7.03
$360.00	$350.00	1:2	Aug 21	-$4.11	$5.89
$370.00	$360.00	1:2	Aug 21	-$5.00	$5.00
$340.00	$335.00	1:2	Jul 31	-$0.83	$4.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 6.51%, avg 1.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$410.00	Aug 28	$26.55	0.52	0.6%	6.51%	7.10%	5	30
$410.00	Aug 21	$24.20	0.52	0.6%	5.94%	6.52%	69	1.5K
$415.00	Aug 28	$23.85	0.50	1.8%	5.85%	7.66%	4	8
$420.00	Aug 28	$22.00	0.47	3.0%	5.40%	8.44%	3	66
$410.00	Aug 14	$21.30	0.52	0.6%	5.23%	5.81%	2	96
$425.00	Aug 28	$20.25	0.44	4.3%	4.97%	9.23%	3	37
$420.00	Aug 21	$20.05	0.46	3.0%	4.92%	7.96%	51	3.8K
$415.00	Aug 14	$19.00	0.48	1.8%	4.66%	6.47%	--	55
$410.00	Aug 7	$18.80	0.51	0.6%	4.61%	5.20%	17	102
$430.00	Aug 28	$18.40	0.42	5.5%	4.51%	10.01%	3	49

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 27,295

Total Puts 17,561

Put/Call Ratio 0.64

Net Difference 9,734

Prior's Put/Call Breakdown

Total Calls 6,360

Total Puts 14,042

Put/Call Ratio 2.21

Net Difference -7,682

Prior 7-Day Put/Call Summary

Total Calls 571,498

Total Puts 578,378

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