TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$409.51 -2.38%

(7/16 09:55) ◀

Thursday, July 16, 2026 (10:00am)

▶ (7/16 14:05)

◀ 7/16 10:01 ▶

Option Volume

Detail

ℹ

Current (07/16 10:00am) 76,295

Calls: 50,208 (66%)

Puts: 26,087 (34%)

Prior (07/13) 30,060

Calls: 12,603 (42%)

Puts: 17,457 (58%)

Current vs Prior +153.81%

Calls: +298.38% (Calls)

Puts: +49.44% (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 -53.55%

Calls: -38.50%

Puts: -68.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 10:00am) $57.65M

Calls: $34.72M (60%)

Puts: $22.93M (40%)

Prior (07/13) $57.99M

Calls: $40.74M (70%)

Puts: $17.25M (30%)

Current vs Prior -0.59%

Calls: -14.78%

Puts: +32.95%

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 -69.78%

Calls: -71.98%

Puts: -65.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 10:00am) 0.52

Prior (07/13) 1.39

Current vs Prior -62.49%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -53.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 10:00am) 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 3.00% | 6.23%3.00% | 13.83%

Prior 4.65% | 7.14%4.65% | 13.77%

Current vs Prior -35.57% | -12.65%-35.57% | +0.47%

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

Current vs 7-Day Avg -32.79% | -22.58%-57.46% | -9.78%

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

Current vs 7-Day Eod -35.57% | -12.65%-33.02% | -3.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.77% | 13.07%

Calls: 16.72% | 14.13%

Puts: 14.81% | 12.00%

Prior 8.41% | 6.70%

Calls: 9.24% | 6.33%

Puts: 7.57% | 7.07%

Current vs Prior +87.51% | +95.07%

Prior 7-Day Avg 11.78% | 5.79%

Calls: 9.81% | 5.52%

Puts: 13.74% | 6.05%

Current vs 7-Day Avg +33.90% | +125.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($34.72M). Unusually high activity with volume up 154% vs prior - elevated interest. Bullish P/C ratio of 0.52. P/C ratio dropping 62% - 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
10:00	BULLISH	BULLISH	BULLISH
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 186 of results (avg 6.7%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 31	80.00	83.15	$81.58	3.9%	1	0.93	83
$330.00	Aug 21	83.20	86.60	$84.90	4.0%	--	0.90	692
$330.00	Jul 17	78.40	81.65	$80.03	4.1%	1	1.00	801
$340.00	Jul 17	68.35	71.25	$69.80	4.2%	2	1.00	956
$335.00	Jul 31	75.30	78.50	$76.90	4.2%	--	0.93	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 21	81.90	84.60	$83.25	3.2%	--	0.85	130
$400.00	Aug 21	19.55	20.25	$19.90	3.5%	1.7K	0.41	12.1K
$485.00	Aug 7	75.30	78.00	$76.65	3.5%	--	0.90	11
$490.00	Aug 14	80.55	83.45	$82.00	3.5%	--	0.87	19
$450.00	Aug 21	48.75	50.60	$49.68	3.7%	11	0.69	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.52, cheapest $0.52)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 24	0.47	0.57	$0.52	19.2%	83	0.04	688

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	78.40	81.65	$80.03	4.1%	1	1.00	801
$335.00	Jul 17	73.35	76.65	$75.00	4.4%	--	1.00	10
$340.00	Jul 17	68.35	71.25	$69.80	4.2%	2	1.00	956
$350.00	Jul 17	58.45	61.60	$60.03	5.2%	--	1.00	2.9K
$352.50	Jul 17	55.95	59.30	$57.63	5.8%	7	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	58.35	61.70	$60.03	5.6%	2	1.00	941
$477.50	Jul 17	65.95	69.20	$67.58	4.8%	--	1.00	12
$480.00	Jul 17	68.55	71.80	$70.18	4.6%	1	1.00	368
$485.00	Jul 17	73.55	76.80	$75.18	4.3%	--	1.00	40
$475.00	Jul 17	63.50	66.70	$65.10	4.9%	--	1.00	165

Most actively traded options today. High liquidity = easy entry/exit. 387 active (total vol 61.4K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	0.88	1.10	$0.99	22.2%	5.1K	0.15	2.2K
$440.00	Jul 17	0.10	0.16	$0.13	46.2%	4.6K	0.02	10.0K
$450.00	Jul 17	0.04	0.05	$0.05	20.0%	3.8K	0.01	12.0K
$420.00	Jul 17	1.71	2.04	$1.88	17.6%	3.1K	0.25	12.1K
$430.00	Jul 17	0.44	0.59	$0.52	28.8%	2.0K	0.08	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	1.80	2.24	$2.02	21.8%	2.1K	0.23	15.2K
$400.00	Aug 21	19.55	20.25	$19.90	3.5%	1.7K	0.41	12.1K
$390.00	Jul 17	0.61	0.76	$0.69	21.7%	1.1K	0.09	11.4K
$425.00	Jul 17	15.25	17.15	$16.20	11.7%	867	0.85	8.5K
$380.00	Jul 17	0.20	0.30	$0.25	40.0%	700	0.04	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 47.3%, max 149.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	134.1%	54.5%	146.0%	1	1.5K
$335.00	Jul 17	Aug 28	127.9%	52.9%	142.0%	1	11
$340.00	Jul 17	Aug 21	117.3%	53.4%	119.6%	3	2.2K
$487.50	Jul 17	Jul 24	117.3%	54.0%	117.2%	3	877
$490.00	Jul 17	Aug 28	107.3%	49.9%	115.3%	120	3.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 28	134.2%	53.9%	149.1%	196	5.6K
$335.00	Jul 17	Aug 28	128.0%	52.9%	142.1%	22	218
$340.00	Jul 17	Aug 28	117.3%	52.9%	121.8%	294	3.5K
$490.00	Jul 17	Aug 21	107.4%	49.8%	115.7%	11	462
$345.00	Jul 17	Aug 28	111.0%	52.3%	112.5%	51	528

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 273 found (best R:R 37.46, avg 4.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$485.00	$490.00	Jul 31	$0.17	$4.83	$0.17	28.41	$485.17
$462.50	$465.00	Jul 24	$0.11	$2.39	$0.11	21.73	$462.61
$480.00	$485.00	Jul 31	$0.23	$4.77	$0.23	20.74	$480.23
$467.50	$470.00	Jul 24	$0.12	$2.38	$0.12	19.83	$467.62
$460.00	$462.50	Jul 24	$0.13	$2.37	$0.13	18.23	$460.13

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
$340.00	$335.00	Jul 31	$0.20	$4.80	$0.20	24.00	$339.80
$387.50	$385.00	Jul 17	$0.12	$2.38	$0.12	19.83	$387.38
$352.50	$350.00	Jul 24	$0.12	$2.38	$0.12	19.83	$352.38
$357.50	$355.00	Jul 24	$0.12	$2.38	$0.12	19.83	$357.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 389 found (best R:R 49.00, avg 3.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$375.00	Jul 17	$4.90	$4.90	$0.10	49.00	$374.90
$340.00	$350.00	Jul 17	$9.77	$9.77	$0.23	42.48	$349.77
$330.00	$335.00	Jul 24	$4.88	$4.88	$0.12	40.67	$334.88
$360.00	$365.00	Jul 17	$4.85	$4.85	$0.15	32.33	$364.85
$365.00	$370.00	Jul 31	$4.85	$4.85	$0.15	32.33	$369.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$480.00	$475.00	Jul 24	$4.87	$4.87	$0.13	37.46	$475.13
$465.00	$460.00	Jul 24	$4.82	$4.82	$0.18	26.78	$460.18
$450.00	$447.50	Jul 17	$2.40	$2.40	$0.10	24.00	$447.60
$427.50	$425.00	Jul 17	$2.38	$2.38	$0.12	19.83	$425.12
$437.50	$435.00	Jul 17	$2.37	$2.37	$0.13	18.23	$435.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $2.67, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$487.50	Jul 17	Jul 24	$0.15	117.3%	54.0%
$490.00	Jul 17	Jul 24	$0.21	107.3%	55.9%
$482.50	Jul 17	Jul 24	$0.27	101.2%	54.1%
$485.00	Jul 17	Jul 24	$0.27	90.2%	54.8%
$480.00	Jul 17	Jul 24	$0.31	85.1%	53.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Jul 17	Jul 24	$0.07	90.2%	54.8%
$490.00	Jul 17	Jul 24	$0.07	107.4%	55.9%
$475.00	Jul 17	Jul 24	$0.25	87.9%	51.3%
$470.00	Jul 17	Jul 24	$0.27	74.6%	51.5%
$330.00	Jul 17	Jul 24	$0.42	134.2%	75.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 2.68% of stock, avg 11.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$410.00	Jul 17	$5.58	$5.40	$10.98	$399.02	$420.98	2.68%
$407.50	Jul 17	$6.88	$4.25	$11.13	$396.37	$418.63	2.72%
$412.50	Jul 17	$4.30	$6.85	$11.15	$401.35	$423.65	2.72%
$405.00	Jul 17	$8.45	$3.43	$11.88	$393.12	$416.88	2.90%
$415.00	Jul 17	$3.45	$8.50	$11.95	$403.05	$426.95	2.92%
$402.50	Jul 17	$10.13	$2.62	$12.75	$389.75	$415.25	3.11%
$417.50	Jul 17	$2.62	$10.15	$12.77	$404.73	$430.27	3.12%
$420.00	Jul 17	$1.88	$11.83	$13.71	$406.29	$433.71	3.35%
$400.00	Jul 17	$11.93	$2.02	$13.95	$386.05	$413.95	3.41%
$397.50	Jul 17	$13.90	$1.54	$15.44	$382.06	$412.94	3.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.83% of stock, avg 6.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$422.50	$400.00	Jul 17	$1.38	$2.02	$3.40	$396.60	$425.90
$420.00	$400.00	Jul 17	$1.88	$2.02	$3.90	$396.10	$423.90
$422.50	$402.50	Jul 17	$1.38	$2.62	$4.00	$398.50	$426.50
$420.00	$402.50	Jul 17	$1.88	$2.62	$4.50	$398.00	$424.50
$417.50	$400.00	Jul 17	$2.62	$2.02	$4.64	$395.36	$422.14
$422.50	$405.00	Jul 17	$1.38	$3.43	$4.81	$400.19	$427.31
$417.50	$402.50	Jul 17	$2.62	$2.62	$5.24	$397.26	$422.74
$420.00	$405.00	Jul 17	$1.88	$3.43	$5.31	$399.69	$425.31
$415.00	$400.00	Jul 17	$3.45	$2.02	$5.47	$394.53	$420.47
$422.50	$407.50	Jul 17	$1.38	$4.25	$5.63	$401.87	$428.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 297 found (best R:R 44.45, avg credit $5.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	350/355	Jul 31	$4.89	$0.11	44.45	$340.11	$354.89
335/340	350/355	Aug 28	$4.89	$0.11	44.45	$335.11	$354.89
340/345	355/360	Jul 31	$4.87	$0.13	37.46	$340.13	$359.87
345/350	355/360	Jul 31	$4.87	$0.13	37.46	$345.13	$359.87
350/355	360/365	Aug 14	$4.86	$0.14	34.71	$350.14	$364.86
370/375	380/385	Aug 28	$4.85	$0.15	32.33	$370.15	$384.85
330/335	345/350	Jul 31	$4.84	$0.16	30.25	$330.16	$349.84
350/355	365/370	Aug 28	$4.83	$0.17	28.41	$350.17	$369.83
335/340	350/355	Jul 31	$4.82	$0.18	26.78	$335.18	$354.82
355/360	365/370	Aug 14	$4.82	$0.18	26.78	$355.18	$369.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$460.00	$470.00	Aug 21	$0.10	$9.90	99.00
$335.00	$340.00	$345.00	Jul 24	$0.06	$4.94	82.33
$480.00	$485.00	$490.00	Jul 31	$0.06	$4.94	82.33
$375.00	$380.00	$385.00	Jul 31	$0.08	$4.92	61.50
$430.00	$435.00	$440.00	Aug 28	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Aug 7	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 31	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Jul 31	$0.07	$4.93	70.43
$435.00	$440.00	$445.00	Aug 7	$0.07	$4.93	70.43
$350.00	$355.00	$360.00	Aug 14	$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. 162 found (best net $-1.95, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$490.00	1:2	Aug 21	-$3.21	$6.79
$470.00	$480.00	1:2	Aug 21	-$4.16	$5.84
$460.00	$470.00	1:2	Aug 21	-$5.20	$4.80
$485.00	$490.00	1:2	Jul 31	-$0.72	$4.28
$480.00	$485.00	1:2	Jul 31	-$0.83	$4.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Aug 21	-$1.95	$8.05
$350.00	$340.00	1:2	Aug 21	-$2.85	$7.15
$360.00	$350.00	1:2	Aug 21	-$3.97	$6.03
$370.00	$360.00	1:2	Aug 21	-$5.11	$4.89
$335.00	$330.00	1:2	Jul 31	-$0.91	$4.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 6.67%, avg 1.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$410.00	Aug 28	$27.30	0.53	0.1%	6.67%	6.79%	14	30
$410.00	Aug 21	$25.60	0.53	0.1%	6.25%	6.37%	132	1.5K
$415.00	Aug 28	$24.90	0.51	1.3%	6.08%	7.42%	4	8
$410.00	Aug 14	$22.80	0.53	0.1%	5.57%	5.69%	2	96
$420.00	Aug 28	$22.75	0.48	2.6%	5.56%	8.12%	3	66
$420.00	Aug 21	$21.25	0.47	2.6%	5.19%	7.75%	68	3.8K
$425.00	Aug 28	$20.70	0.45	3.8%	5.05%	8.84%	4	37
$415.00	Aug 14	$19.80	0.50	1.3%	4.84%	6.18%	--	55
$410.00	Aug 7	$19.35	0.52	0.1%	4.73%	4.84%	37	102
$430.00	Aug 28	$18.80	0.42	5.0%	4.59%	9.59%	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 50,208

Total Puts 26,087

Put/Call Ratio 0.52

Net Difference 24,121

Prior's Put/Call Breakdown

Total Calls 12,603

Total Puts 17,457

Put/Call Ratio 1.39

Net Difference -4,854

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