TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$408.64 -2.58%

(7/16 09:45) ◀

Thursday, July 16, 2026 (9:50am)

▶ (7/16 09:55)

◀ 7/16 09:50 ▶

Option Volume

Detail

ℹ

Current (07/16 9:50am) 60,454

Calls: 40,291 (67%)

Puts: 20,163 (33%)

Prior (07/13) 24,953

Calls: 9,979 (40%)

Puts: 14,974 (60%)

Current vs Prior +142.27%

Calls: +303.76% (Calls)

Puts: +34.65% (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 -63.20%

Calls: -50.65%

Puts: -75.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:50am) $47.21M

Calls: $26.61M (56%)

Puts: $20.60M (44%)

Prior (07/13) $48.32M

Calls: $32.39M (67%)

Puts: $15.93M (33%)

Current vs Prior -2.28%

Calls: -17.84%

Puts: +29.37%

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 -75.25%

Calls: -78.53%

Puts: -69.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:50am) 0.50

Prior (07/13) 1.50

Current vs Prior -66.65%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -55.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:50am) 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 3.04% | 6.28%3.04% | 13.79%

Prior 4.65% | 7.14%4.65% | 13.77%

Current vs Prior -34.64% | -11.95%-34.64% | +0.17%

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

Current vs 7-Day Avg -31.82% | -21.95%-56.84% | -10.04%

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

Current vs 7-Day Eod -34.64% | -11.95%-32.06% | -4.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.71% | 13.84%

Calls: 17.13% | 15.32%

Puts: 14.29% | 12.36%

Prior 8.41% | 6.70%

Calls: 9.24% | 6.33%

Puts: 7.57% | 7.07%

Current vs Prior +86.80% | +106.57%

Prior 7-Day Avg 11.78% | 5.79%

Calls: 9.81% | 5.52%

Puts: 13.74% | 6.05%

Current vs 7-Day Avg +33.39% | +139.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 142% vs prior - elevated interest. Bullish P/C ratio of 0.50. P/C ratio dropping 67% - 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 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
09:50	BULLISH	BULLISH	BULLISH
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 170 of results (avg 6.6%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 31	78.85	82.00	$80.43	3.9%	1	0.93	83
$340.00	Jul 17	67.15	69.85	$68.50	3.9%	1	1.00	956
$330.00	Jul 24	77.55	80.80	$79.18	4.1%	--	1.00	32
$440.00	Aug 21	13.70	14.30	$14.00	4.3%	44	0.35	7.6K
$335.00	Jul 31	73.70	76.95	$75.33	4.3%	--	0.93	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 21	83.30	86.25	$84.78	3.5%	--	0.86	130
$490.00	Aug 14	82.20	85.20	$83.70	3.6%	--	0.88	19
$485.00	Aug 7	76.70	79.55	$78.13	3.6%	--	0.90	11
$480.00	Aug 21	74.40	77.35	$75.88	3.9%	--	0.83	85
$490.00	Jul 24	80.15	83.40	$81.78	4.0%	--	0.98	49

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	0.82	0.96	$0.89	15.7%	4.9K	0.13	2.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	76.65	80.30	$78.47	4.7%	1	1.00	801
$335.00	Jul 17	71.80	75.05	$73.43	4.4%	--	1.00	10
$340.00	Jul 17	67.15	69.85	$68.50	3.9%	1	1.00	956
$350.00	Jul 17	56.70	59.85	$58.28	5.4%	--	1.00	2.9K
$352.50	Jul 17	54.30	57.30	$55.80	5.4%	7	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Jul 17	67.80	70.90	$69.35	4.5%	--	1.00	12
$480.00	Jul 17	70.15	73.40	$71.78	4.5%	1	1.00	368
$457.50	Jul 17	47.80	50.90	$49.35	6.3%	1	1.00	108
$470.00	Jul 17	60.05	63.40	$61.72	5.4%	2	1.00	941
$485.00	Jul 17	74.95	78.40	$76.68	4.5%	--	1.00	40

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 49.0K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	0.82	0.96	$0.89	15.7%	4.9K	0.13	2.2K
$440.00	Jul 17	0.09	0.12	$0.11	27.3%	3.4K	0.02	10.0K
$450.00	Jul 17	0.03	0.04	$0.04	25.0%	2.6K	0.01	12.0K
$420.00	Jul 17	1.69	1.79	$1.74	5.7%	2.4K	0.22	12.1K
$430.00	Jul 17	0.34	0.47	$0.41	31.7%	1.7K	0.07	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	2.40	2.65	$2.53	9.9%	1.9K	0.27	15.2K
$400.00	Aug 21	20.05	21.00	$20.53	4.6%	1.7K	0.42	12.1K
$390.00	Jul 17	0.77	1.00	$0.89	25.8%	1.0K	0.11	11.4K
$425.00	Jul 17	16.35	19.20	$17.77	16.0%	861	0.87	8.5K
$410.00	Jul 17	5.85	6.75	$6.30	14.3%	629	0.53	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. 110 strikes (avg 48.3%, max 157.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	138.1%	55.1%	150.9%	1	1.5K
$487.50	Jul 17	Jul 24	125.8%	54.7%	130.1%	3	877
$335.00	Jul 17	Aug 7	125.4%	57.3%	118.8%	2	11
$490.00	Jul 17	Aug 28	109.3%	50.7%	115.7%	117	3.2K
$340.00	Jul 17	Aug 21	114.8%	53.5%	114.8%	2	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 28	138.1%	53.6%	157.5%	24	5.6K
$335.00	Jul 17	Aug 28	125.4%	54.1%	131.8%	22	218
$340.00	Jul 17	Aug 28	114.8%	52.8%	117.4%	292	3.5K
$490.00	Jul 17	Aug 21	109.3%	50.6%	116.1%	11	462
$345.00	Jul 17	Aug 28	108.5%	52.4%	107.3%	47	528

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 271 found (best R:R 25.32, avg 4.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$485.00	$490.00	Jul 31	$0.19	$4.81	$0.19	25.32	$485.19
$477.50	$480.00	Jul 24	$0.10	$2.40	$0.10	24.00	$477.60
$480.00	$485.00	Jul 31	$0.21	$4.79	$0.21	22.81	$480.21
$465.00	$467.50	Jul 24	$0.11	$2.39	$0.11	21.73	$465.11
$475.00	$480.00	Jul 31	$0.23	$4.77	$0.23	20.74	$475.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$365.00	$362.50	Jul 24	$0.11	$2.39	$0.11	21.73	$364.89
$335.00	$330.00	Jul 31	$0.22	$4.78	$0.22	21.73	$334.78
$355.00	$350.00	Jul 31	$0.22	$4.78	$0.22	21.73	$354.78
$340.00	$335.00	Jul 31	$0.25	$4.75	$0.25	19.00	$339.75
$350.00	$345.00	Aug 14	$0.25	$4.75	$0.25	19.00	$349.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 387 found (best R:R 40.67, avg 2.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$335.00	Jul 24	$4.88	$4.88	$0.12	40.67	$334.88
$365.00	$370.00	Jul 17	$4.85	$4.85	$0.15	32.33	$369.85
$340.00	$345.00	Jul 31	$4.82	$4.82	$0.18	26.78	$344.82
$375.00	$377.50	Jul 17	$2.40	$2.40	$0.10	24.00	$377.40
$387.50	$390.00	Jul 17	$2.40	$2.40	$0.10	24.00	$389.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$465.00	Jul 24	$4.82	$4.82	$0.18	26.78	$465.18
$452.50	$450.00	Jul 24	$2.40	$2.40	$0.10	24.00	$450.10
$465.00	$460.00	Jul 24	$4.78	$4.78	$0.22	21.73	$460.22
$440.00	$437.50	Jul 24	$2.38	$2.38	$0.12	19.83	$437.62
$470.00	$467.50	Jul 17	$2.37	$2.37	$0.13	18.23	$467.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $2.66, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$487.50	Jul 17	Jul 24	$0.10	125.8%	54.7%
$490.00	Jul 17	Jul 24	$0.17	109.3%	55.4%
$480.00	Jul 17	Jul 24	$0.29	86.7%	53.8%
$482.50	Jul 17	Jul 24	$0.31	103.0%	56.2%
$485.00	Jul 17	Jul 24	$0.31	97.3%	57.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Jul 17	Jul 24	$0.06	109.3%	55.4%
$475.00	Jul 17	Jul 24	$0.08	89.7%	54.5%
$480.00	Jul 17	Jul 24	$0.15	86.7%	53.8%
$485.00	Jul 17	Jul 24	$0.17	97.3%	57.1%
$470.00	Jul 17	Jul 24	$0.28	80.7%	53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 2.75% of stock, avg 11.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$407.50	Jul 17	$6.13	$5.10	$11.23	$396.27	$418.73	2.75%
$410.00	Jul 17	$4.97	$6.30	$11.27	$398.73	$421.27	2.76%
$405.00	Jul 17	$7.38	$4.20	$11.58	$393.42	$416.58	2.83%
$412.50	Jul 17	$4.13	$7.93	$12.06	$400.44	$424.56	2.95%
$402.50	Jul 17	$8.90	$3.35	$12.25	$390.25	$414.75	3.00%
$415.00	Jul 17	$3.14	$9.63	$12.77	$402.23	$427.77	3.13%
$400.00	Jul 17	$10.65	$2.53	$13.18	$386.82	$413.18	3.23%
$417.50	Jul 17	$2.13	$11.55	$13.68	$403.82	$431.18	3.35%
$397.50	Jul 17	$12.55	$1.86	$14.41	$383.09	$411.91	3.53%
$420.00	Jul 17	$1.74	$13.05	$14.79	$405.21	$434.79	3.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.88% of stock, avg 6.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$397.50	Jul 17	$1.74	$1.86	$3.60	$393.90	$423.60
$417.50	$397.50	Jul 17	$2.13	$1.86	$3.99	$393.51	$421.49
$420.00	$400.00	Jul 17	$1.74	$2.53	$4.27	$395.73	$424.27
$417.50	$400.00	Jul 17	$2.13	$2.53	$4.66	$395.34	$422.16
$415.00	$397.50	Jul 17	$3.14	$1.86	$5.00	$392.50	$420.00
$420.00	$402.50	Jul 17	$1.74	$3.35	$5.09	$397.41	$425.09
$417.50	$402.50	Jul 17	$2.13	$3.35	$5.48	$397.02	$422.98
$415.00	$400.00	Jul 17	$3.14	$2.53	$5.67	$394.33	$420.67
$420.00	$405.00	Jul 17	$1.74	$4.20	$5.94	$399.06	$425.94
$412.50	$397.50	Jul 17	$4.13	$1.86	$5.99	$391.51	$418.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 49.00, avg credit $5.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	345/350	Jul 31	$4.90	$0.10	49.00	$330.10	$349.90
360/362	365/370	Jul 24	$4.89	$0.11	44.45	$357.61	$369.89
365/370	375/380	Aug 7	$4.89	$0.11	44.45	$365.11	$379.89
348/350	355/360	Jul 24	$4.88	$0.12	40.67	$345.12	$359.88
340/345	350/355	Jul 31	$4.87	$0.13	37.46	$340.13	$354.87
340/345	360/365	Jul 31	$4.85	$0.15	32.33	$340.15	$364.85
345/350	355/360	Jul 31	$4.85	$0.15	32.33	$345.15	$359.85
355/358	360/365	Jul 24	$4.83	$0.17	28.41	$352.67	$364.83
335/340	355/360	Jul 31	$4.82	$0.18	26.78	$335.18	$359.82
365/370	375/380	Jul 31	$4.82	$0.18	26.78	$365.18	$379.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 240 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$420.00	$430.00	Aug 21	$0.08	$9.92	124.00
$370.00	$380.00	$390.00	Aug 14	$0.11	$9.89	89.91
$375.00	$380.00	$385.00	Jul 24	$0.06	$4.94	82.33
$460.00	$465.00	$470.00	Jul 31	$0.06	$4.94	82.33
$370.00	$375.00	$380.00	Aug 7	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$475.00	$480.00	Jul 24	$0.07	$4.93	70.43
$370.00	$375.00	$380.00	Aug 7	$0.08	$4.92	61.50
$390.00	$395.00	$400.00	Aug 7	$0.09	$4.91	54.56
$415.00	$420.00	$425.00	Aug 14	$0.09	$4.91	54.56
$337.50	$340.00	$342.50	Jul 17	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-2.35, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$490.00	1:2	Aug 21	-$3.32	$6.68
$470.00	$480.00	1:2	Aug 21	-$4.21	$5.79
$460.00	$470.00	1:2	Aug 21	-$5.30	$4.70
$485.00	$490.00	1:2	Jul 31	-$0.72	$4.28
$480.00	$485.00	1:2	Jul 31	-$0.89	$4.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Aug 21	-$2.35	$7.65
$350.00	$340.00	1:2	Aug 21	-$2.92	$7.08
$360.00	$350.00	1:2	Aug 21	-$4.23	$5.77
$370.00	$360.00	1:2	Aug 21	-$5.56	$4.44
$335.00	$330.00	1:2	Jul 31	-$0.85	$4.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 6.63%, avg 1.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$410.00	Aug 28	$27.10	0.52	0.3%	6.63%	6.96%	10	30
$410.00	Aug 21	$24.65	0.52	0.3%	6.03%	6.37%	72	1.5K
$415.00	Aug 28	$23.85	0.50	1.6%	5.84%	7.39%	4	8
$420.00	Aug 28	$22.00	0.47	2.8%	5.38%	8.16%	3	66
$410.00	Aug 14	$21.15	0.51	0.3%	5.18%	5.51%	2	96
$420.00	Aug 21	$20.80	0.46	2.8%	5.09%	7.87%	59	3.8K
$425.00	Aug 28	$19.95	0.44	4.0%	4.88%	8.89%	4	37
$415.00	Aug 14	$18.70	0.48	1.6%	4.58%	6.13%	--	55
$410.00	Aug 7	$18.35	0.51	0.3%	4.49%	4.82%	17	102
$430.00	Aug 28	$17.95	0.42	5.2%	4.39%	9.62%	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 40,291

Total Puts 20,163

Put/Call Ratio 0.50

Net Difference 20,128

Prior's Put/Call Breakdown

Total Calls 9,979

Total Puts 14,974

Put/Call Ratio 1.50

Net Difference -4,995

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