TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$408.75 -2.56%

(7/16 09:50) ◀

Thursday, July 16, 2026 (9:55am)

▶ (7/16 10:01)

◀ 7/16 09:55 ▶

Option Volume

Detail

ℹ

Current (07/16 9:55am) 70,704

Calls: 46,752 (66%)

Puts: 23,952 (34%)

Prior (07/13) 28,458

Calls: 11,871 (42%)

Puts: 16,587 (58%)

Current vs Prior +148.45%

Calls: +293.83% (Calls)

Puts: +44.40% (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 -56.96%

Calls: -42.74%

Puts: -71.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:55am) $54.57M

Calls: $32.64M (60%)

Puts: $21.93M (40%)

Prior (07/13) $55.86M

Calls: $38.06M (68%)

Puts: $17.80M (32%)

Current vs Prior -2.31%

Calls: -14.25%

Puts: +23.22%

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 -71.40%

Calls: -73.66%

Puts: -67.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:55am) 0.51

Prior (07/13) 1.40

Current vs Prior -63.33%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -54.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:55am) 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 3.12% | 6.23%3.12% | 13.76%

Prior 4.65% | 7.14%4.65% | 13.77%

Current vs Prior -32.92% | -12.76%-32.92% | -0.09%

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

Current vs 7-Day Avg -30.03% | -22.67%-55.71% | -10.28%

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

Current vs 7-Day Eod -32.92% | -12.76%-30.27% | -4.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.46% | 16.84%

Calls: 16.08% | 17.91%

Puts: 16.85% | 15.77%

Prior 8.41% | 6.70%

Calls: 9.24% | 6.33%

Puts: 7.57% | 7.07%

Current vs Prior +95.72% | +151.34%

Prior 7-Day Avg 11.78% | 5.79%

Calls: 9.81% | 5.52%

Puts: 13.74% | 6.05%

Current vs 7-Day Avg +39.76% | +190.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 148% vs prior - elevated interest. Bullish P/C ratio of 0.51. P/C ratio dropping 63% - 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
09:55	BULLISH	BULLISH	BULLISH
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 172 of results (avg 6.4%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	30.40	31.40	$30.90	3.2%	52	0.59	15.4K
$330.00	Jul 24	78.60	81.30	$79.95	3.4%	--	0.98	32
$330.00	Jul 31	79.40	82.45	$80.93	3.8%	1	0.96	83
$340.00	Aug 21	73.55	76.40	$74.97	3.8%	1	0.88	1.2K
$410.00	Aug 21	25.25	26.25	$25.75	3.9%	77	0.53	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 24	79.65	82.60	$81.13	3.6%	--	1.00	49
$490.00	Jul 17	79.40	82.50	$80.95	3.8%	11	1.00	332
$485.00	Aug 7	75.70	78.70	$77.20	3.9%	--	0.90	11
$490.00	Aug 21	82.20	85.50	$83.85	3.9%	--	0.84	130
$485.00	Jul 24	74.45	77.60	$76.03	4.1%	--	1.00	40

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

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	0.80	0.97	$0.89	19.1%	168	0.05	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	67.85	70.95	$69.40	4.5%	2	1.00	956
$330.00	Jul 17	77.75	80.90	$79.33	4.0%	1	1.00	801
$335.00	Jul 17	72.80	75.75	$74.28	4.0%	--	1.00	10
$350.00	Jul 17	57.75	60.90	$59.33	5.3%	--	1.00	2.9K
$357.50	Jul 17	50.30	53.50	$51.90	6.2%	--	0.99	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	30.35	32.35	$31.35	6.4%	81	1.00	10.1K
$442.50	Jul 17	31.80	34.95	$33.38	9.4%	2	1.00	219
$445.00	Jul 17	34.40	37.45	$35.92	8.5%	3	1.00	666
$447.50	Jul 17	36.90	40.10	$38.50	8.3%	1	1.00	100
$450.00	Jul 17	39.30	42.40	$40.85	7.6%	25	1.00	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 57.2K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	0.78	1.16	$0.97	39.2%	5.1K	0.14	2.2K
$440.00	Jul 17	0.10	0.18	$0.14	57.1%	4.5K	0.03	10.0K
$450.00	Jul 17	0.03	0.04	$0.04	25.0%	3.7K	0.01	12.0K
$420.00	Jul 17	1.75	1.98	$1.87	12.3%	2.9K	0.23	12.1K
$430.00	Jul 17	0.45	0.58	$0.52	25.0%	1.9K	0.08	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	2.05	2.45	$2.25	17.8%	2.1K	0.25	15.2K
$400.00	Aug 21	19.90	21.00	$20.45	5.4%	1.7K	0.41	12.1K
$390.00	Jul 17	0.58	0.85	$0.72	37.5%	1.1K	0.10	11.4K
$425.00	Jul 17	16.20	17.80	$17.00	9.4%	864	0.86	8.5K
$410.00	Jul 17	5.70	6.75	$6.23	16.9%	666	0.52	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 158.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	138.8%	55.2%	151.5%	1	1.5K
$487.50	Jul 17	Jul 24	125.5%	54.0%	132.2%	3	877
$490.00	Jul 17	Aug 28	108.8%	49.5%	119.9%	119	3.2K
$340.00	Jul 17	Aug 21	115.7%	53.4%	116.6%	3	2.2K
$335.00	Jul 17	Aug 7	126.1%	59.1%	113.3%	2	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 28	139.0%	53.8%	158.5%	185	5.6K
$335.00	Jul 17	Aug 28	126.3%	55.2%	129.0%	22	218
$340.00	Jul 17	Aug 28	115.7%	53.1%	117.7%	292	3.5K
$490.00	Jul 17	Aug 21	109.0%	50.6%	115.2%	11	462
$345.00	Jul 17	Aug 28	109.4%	53.2%	105.8%	51	528

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 275 found (best R:R 32.33, avg 4.79)

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
$485.00	$487.50	Jul 24	$0.11	$2.39	$0.11	21.73	$485.11
$475.00	$480.00	Jul 31	$0.22	$4.78	$0.22	21.73	$475.22
$465.00	$467.50	Jul 24	$0.12	$2.38	$0.12	19.83	$465.12
$430.00	$432.50	Jul 17	$0.13	$2.37	$0.13	18.23	$430.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$335.00	Jul 31	$0.15	$4.85	$0.15	32.33	$339.85
$385.00	$382.50	Jul 17	$0.11	$2.39	$0.11	21.73	$384.89
$350.00	$347.50	Jul 24	$0.11	$2.39	$0.11	21.73	$349.89
$335.00	$330.00	Jul 31	$0.22	$4.78	$0.22	21.73	$334.78
$345.00	$342.50	Jul 24	$0.12	$2.38	$0.12	19.83	$344.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 390 found (best R:R 49.00, avg 2.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 17	$4.88	$4.88	$0.12	40.67	$339.88
$330.00	$335.00	Jul 31	$4.88	$4.88	$0.12	40.67	$334.88
$380.00	$385.00	Jul 17	$4.82	$4.82	$0.18	26.78	$384.82
$352.50	$357.50	Jul 17	$4.80	$4.80	$0.20	24.00	$357.30
$345.00	$350.00	Jul 24	$4.80	$4.80	$0.20	24.00	$349.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$470.00	Jul 31	$4.90	$4.90	$0.10	49.00	$470.10
$475.00	$470.00	Jul 24	$4.80	$4.80	$0.20	24.00	$470.20
$470.00	$465.00	Jul 24	$4.78	$4.78	$0.22	21.73	$465.22
$430.00	$427.50	Jul 17	$2.38	$2.38	$0.12	19.83	$427.62
$477.50	$475.00	Jul 17	$2.38	$2.38	$0.12	19.83	$475.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $2.64, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$487.50	Jul 17	Jul 24	$0.11	125.5%	54.0%
$490.00	Jul 17	Jul 24	$0.29	108.8%	58.7%
$480.00	Jul 17	Jul 24	$0.30	86.2%	53.1%
$482.50	Jul 17	Jul 24	$0.31	102.3%	55.2%
$485.00	Jul 17	Jul 24	$0.31	96.8%	56.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Jul 17	Jul 24	$0.06	96.8%	56.1%
$490.00	Jul 17	Jul 24	$0.18	109.0%	58.7%
$330.00	Jul 17	Jul 24	$0.40	139.0%	74.9%
$327.50	Jul 17	Jul 24	$0.41	148.6%	78.2%
$332.50	Jul 17	Jul 24	$0.44	139.4%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 2.77% of stock, avg 11.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$407.50	Jul 17	$6.53	$4.78	$11.31	$396.19	$418.81	2.77%
$412.50	Jul 17	$4.13	$7.28	$11.41	$401.09	$423.91	2.79%
$410.00	Jul 17	$5.25	$6.23	$11.48	$398.52	$421.48	2.81%
$405.00	Jul 17	$8.38	$3.90	$12.28	$392.72	$417.28	3.00%
$402.50	Jul 17	$9.57	$2.84	$12.41	$390.09	$414.91	3.04%
$415.00	Jul 17	$3.35	$9.32	$12.67	$402.33	$427.67	3.10%
$417.50	Jul 17	$2.44	$10.93	$13.37	$404.13	$430.87	3.27%
$400.00	Jul 17	$11.25	$2.25	$13.50	$386.50	$413.50	3.30%
$420.00	Jul 17	$1.87	$12.48	$14.35	$405.65	$434.35	3.51%
$397.50	Jul 17	$12.90	$1.75	$14.65	$382.85	$412.15	3.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.89% of stock, avg 6.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$397.50	Jul 17	$1.87	$1.75	$3.62	$393.88	$423.62
$420.00	$400.00	Jul 17	$1.87	$2.25	$4.12	$395.88	$424.12
$417.50	$397.50	Jul 17	$2.44	$1.75	$4.19	$393.31	$421.69
$417.50	$400.00	Jul 17	$2.44	$2.25	$4.69	$395.31	$422.19
$420.00	$402.50	Jul 17	$1.87	$2.84	$4.71	$397.79	$424.71
$415.00	$397.50	Jul 17	$3.35	$1.75	$5.10	$392.40	$420.10
$417.50	$402.50	Jul 17	$2.44	$2.84	$5.28	$397.22	$422.78
$415.00	$400.00	Jul 17	$3.35	$2.25	$5.60	$394.40	$420.60
$420.00	$405.00	Jul 17	$1.87	$3.90	$5.77	$399.23	$425.77
$412.50	$397.50	Jul 17	$4.13	$1.75	$5.88	$391.62	$418.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 49.00, avg credit $4.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
335/340	345/350	Jul 31	$4.90	$0.10	49.00	$335.10	$349.90
360/365	380/385	Aug 28	$4.87	$0.13	37.46	$360.13	$384.87
330/335	360/365	Jul 31	$4.85	$0.15	32.33	$330.15	$364.85
330/335	350/355	Jul 31	$4.84	$0.16	30.25	$330.16	$354.84
360/365	370/375	Jul 31	$4.84	$0.16	30.25	$360.16	$374.84
358/360	365/370	Jul 24	$4.79	$0.21	22.81	$355.21	$369.79
330/335	360/365	Aug 7	$4.79	$0.21	22.81	$330.21	$364.79
335/340	360/365	Jul 31	$4.78	$0.22	21.73	$335.22	$364.78
335/340	350/355	Jul 31	$4.77	$0.23	20.74	$335.23	$354.77
335/340	360/365	Aug 7	$4.77	$0.23	20.74	$335.23	$364.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$365.00	$370.00	Aug 14	$0.06	$4.94	82.33
$410.00	$415.00	$420.00	Aug 7	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Aug 7	$0.07	$4.93	70.43
$380.00	$385.00	$390.00	Jul 24	$0.08	$4.92	61.50
$480.00	$485.00	$490.00	Jul 31	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$355.00	$360.00	Jul 31	$0.06	$4.94	82.33
$350.00	$355.00	$360.00	Aug 28	$0.07	$4.93	70.43
$340.00	$345.00	$350.00	Jul 31	$0.08	$4.92	61.50
$337.50	$340.00	$342.50	Jul 17	$0.05	$2.45	49.00
$352.50	$355.00	$357.50	Jul 24	$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. 162 found (best net $-2.36, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$490.00	1:2	Aug 21	-$3.52	$6.48
$470.00	$480.00	1:2	Aug 21	-$4.16	$5.84
$460.00	$470.00	1:2	Aug 21	-$5.25	$4.75
$485.00	$490.00	1:2	Jul 31	-$0.76	$4.24
$480.00	$485.00	1:2	Jul 31	-$0.87	$4.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Aug 21	-$2.36	$7.64
$350.00	$340.00	1:2	Aug 21	-$2.80	$7.20
$360.00	$350.00	1:2	Aug 21	-$4.07	$5.93
$370.00	$360.00	1:2	Aug 21	-$5.16	$4.84
$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. 120 found (best yield 6.85%, avg 1.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$410.00	Aug 28	$28.00	0.54	0.3%	6.85%	7.16%	10	30
$410.00	Aug 21	$25.25	0.53	0.3%	6.18%	6.48%	77	1.5K
$415.00	Aug 28	$25.15	0.51	1.5%	6.15%	7.68%	4	8
$420.00	Aug 28	$22.95	0.49	2.8%	5.61%	8.37%	3	66
$410.00	Aug 14	$22.40	0.53	0.3%	5.48%	5.79%	2	96
$425.00	Aug 28	$20.90	0.46	4.0%	5.11%	9.09%	4	37
$420.00	Aug 21	$20.85	0.47	2.8%	5.10%	7.85%	67	3.8K
$415.00	Aug 14	$19.95	0.49	1.5%	4.88%	6.41%	--	55
$410.00	Aug 7	$19.15	0.52	0.3%	4.69%	4.99%	17	102
$430.00	Aug 28	$19.00	0.43	5.2%	4.65%	9.85%	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 46,752

Total Puts 23,952

Put/Call Ratio 0.51

Net Difference 22,800

Prior's Put/Call Breakdown

Total Calls 11,871

Total Puts 16,587

Put/Call Ratio 1.40

Net Difference -4,716

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