TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$404.15 -3.65%

(7/16 10:01) ◀

Thursday, July 16, 2026 (2:05pm)

▶ (7/16 15:11)

◀ 7/16 14:05 ▶

Option Volume

Detail

ℹ

Current (07/16 2:05pm) 295,419

Calls: 186,318 (63%)

Puts: 109,101 (37%)

Prior (07/15) 163,373

Calls: 95,344 (58%)

Puts: 68,029 (42%)

Current vs Prior +80.82%

Calls: +95.42% (Calls)

Puts: +60.37% (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 +79.84%

Calls: +128.21%

Puts: +32.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 2:05pm) $285.71M

Calls: $149.60M (52%)

Puts: $136.12M (48%)

Prior (07/15) $196.75M

Calls: $119.97M (61%)

Puts: $76.78M (39%)

Current vs Prior +45.22%

Calls: +24.70%

Puts: +77.29%

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 +49.76%

Calls: +20.71%

Puts: +103.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 2:05pm) 0.59

Prior (07/15) 0.71

Current vs Prior -17.93%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -48.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 2:05pm) 2,186,399

Calls: 964,498 (44%)

Puts: 1,221,901 (56%)

Prior (07/15) 2,081,682

Calls: 922,896 (44%)

Puts: 1,158,786 (56%)

Current vs Prior +5.03%

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 2.74% | 6.14%2.74% | 13.52%

Prior 4.65% | 7.14%4.65% | 13.77%

Current vs Prior -41.20% | -14.02%-41.20% | -1.83%

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

Current vs 7-Day Avg -38.66% | -23.79%-61.17% | -11.84%

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

Current vs 7-Day Eod -41.20% | -14.02%-38.87% | -5.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.47% | 7.27%

Calls: 14.46% | 6.95%

Puts: 14.48% | 7.59%

Prior 8.41% | 6.70%

Calls: 9.24% | 6.33%

Puts: 7.57% | 7.07%

Current vs Prior +72.06% | +8.51%

Prior 7-Day Avg 11.78% | 5.79%

Calls: 9.81% | 5.52%

Puts: 13.74% | 6.05%

Current vs 7-Day Avg +22.87% | +25.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 81% vs prior. Volume explosion - 80% above 7-day average (295,419 vs avg 164,268). Bullish P/C ratio of 0.59.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
14:05	BULLISH	BULLISH	BULLISH
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 356 of results (avg 5.5%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 14	24.80	25.30	$25.05	2.0%	86	0.56	127
$400.00	Aug 21	27.50	28.10	$27.80	2.2%	853	0.56	15.4K
$390.00	Aug 21	33.00	33.75	$33.38	2.2%	3	0.62	2.7K
$370.00	Jul 24	36.05	36.95	$36.50	2.5%	2	0.88	75
$395.00	Aug 14	27.50	28.20	$27.85	2.5%	--	0.60	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	77.75	79.70	$78.72	2.5%	--	0.84	85
$450.00	Aug 21	53.10	54.50	$53.80	2.6%	245	0.73	2.1K
$400.00	Aug 21	21.40	22.00	$21.70	2.8%	2.3K	0.44	12.1K
$410.00	Aug 21	26.45	27.20	$26.83	2.8%	473	0.50	4.3K
$440.00	Aug 21	45.45	46.90	$46.18	3.1%	53	0.68	7.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.59, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jul 17	0.21	0.24	$0.22	13.6%	1.0K	0.04	534
$470.00	Jul 24	0.28	0.33	$0.31	16.1%	1.6K	0.03	688
$425.00	Jul 17	0.30	0.35	$0.32	15.6%	7.7K	0.06	2.2K
$422.50	Jul 17	0.44	0.51	$0.48	14.6%	2.4K	0.08	3.4K
$460.00	Jul 24	0.52	0.61	$0.56	16.1%	974	0.05	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Jul 17	0.27	0.32	$0.30	16.7%	347	0.05	556
$327.50	Jul 24	0.33	0.40	$0.37	18.9%	2	0.02	67
$330.00	Jul 24	0.37	0.43	$0.40	15.0%	70	0.02	2.2K
$335.00	Jul 24	0.42	0.50	$0.46	17.4%	12	0.03	286
$337.50	Jul 24	0.46	0.56	$0.51	19.6%	25	0.03	15

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	73.15	75.85	$74.50	3.6%	1	1.00	801
$335.00	Jul 17	67.65	70.85	$69.25	4.6%	--	1.00	10
$340.00	Jul 17	63.15	65.85	$64.50	4.2%	2	1.00	956
$350.00	Jul 17	53.35	55.25	$54.30	3.5%	9	1.00	2.9K
$352.50	Jul 17	50.70	52.80	$51.75	4.1%	7	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.50	Jul 17	26.85	29.55	$28.20	9.6%	56	1.00	332
$435.00	Jul 17	29.70	31.75	$30.73	6.7%	129	1.00	1.1K
$437.50	Jul 17	31.85	34.50	$33.17	8.0%	40	1.00	203
$440.00	Jul 17	34.60	37.05	$35.83	6.8%	163	1.00	10.1K
$442.50	Jul 17	37.15	39.05	$38.10	5.0%	13	1.00	219

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 208.2K, top 25.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	9.35	9.75	$9.55	4.2%	25.6K	0.27	4.8K
$440.00	Jul 17	0.02	0.05	$0.04	75.0%	10.3K	0.01	10.0K
$420.00	Jul 17	0.65	0.72	$0.69	10.1%	7.7K	0.11	12.1K
$425.00	Jul 17	0.30	0.35	$0.32	15.6%	7.7K	0.06	2.2K
$430.00	Jul 17	0.13	0.17	$0.15	26.7%	7.6K	0.03	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	15.85	16.90	$16.38	6.4%	5.7K	0.89	22.3K
$400.00	Jul 17	2.84	3.15	$3.00	10.3%	5.3K	0.36	15.2K
$410.00	Jul 17	7.95	8.65	$8.30	8.4%	4.9K	0.67	11.6K
$355.00	Jul 24	1.03	1.08	$1.06	4.7%	4.0K	0.07	9.2K
$390.00	Jul 17	0.73	0.90	$0.82	20.7%	3.9K	0.13	11.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 48.4%, max 187.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	132.7%	53.7%	147.4%	3	1.5K
$335.00	Jul 17	Aug 28	123.8%	51.8%	138.9%	1	11
$340.00	Jul 17	Aug 21	117.5%	52.3%	124.5%	6	2.2K
$477.50	Jul 17	Jul 24	111.5%	53.1%	110.0%	138	2.2K
$480.00	Jul 17	Aug 28	99.2%	50.0%	98.5%	391	3.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 17	Aug 28	155.7%	54.2%	187.5%	26	214
$330.00	Jul 17	Aug 28	132.7%	53.5%	147.9%	479	5.6K
$335.00	Jul 17	Aug 28	123.8%	51.8%	138.9%	39	218
$345.00	Jul 17	Aug 28	119.4%	52.1%	129.2%	219	528
$340.00	Jul 17	Aug 28	117.5%	51.9%	126.5%	353	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 24.00, avg 4.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$427.50	Jul 17	$0.10	$2.40	$0.10	24.00	$425.10
$460.00	$462.50	Jul 24	$0.10	$2.40	$0.10	24.00	$460.10
$475.00	$480.00	Jul 31	$0.23	$4.77	$0.23	20.74	$475.23
$452.50	$455.00	Jul 24	$0.12	$2.38	$0.12	19.83	$452.62
$470.00	$475.00	Jul 31	$0.25	$4.75	$0.25	19.00	$470.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Jul 31	$0.20	$4.80	$0.20	24.00	$329.80
$385.00	$382.50	Jul 17	$0.11	$2.39	$0.11	21.73	$384.89
$335.00	$330.00	Jul 31	$0.22	$4.78	$0.22	21.73	$334.78
$352.50	$350.00	Jul 24	$0.12	$2.38	$0.12	19.83	$352.38
$365.00	$362.50	Jul 24	$0.13	$2.37	$0.13	18.23	$364.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 392 found (best R:R 49.00, avg 3.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$380.00	$385.00	Jul 17	$4.88	$4.88	$0.12	40.67	$384.88
$365.00	$370.00	Jul 24	$4.85	$4.85	$0.15	32.33	$369.85
$325.00	$330.00	Jul 31	$4.82	$4.82	$0.18	26.78	$329.82
$340.00	$345.00	Jul 24	$4.80	$4.80	$0.20	24.00	$344.80
$330.00	$335.00	Jul 31	$4.80	$4.80	$0.20	24.00	$334.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$465.00	$460.00	Jul 24	$4.90	$4.90	$0.10	49.00	$460.10
$465.00	$460.00	Aug 7	$4.87	$4.87	$0.13	37.46	$460.13
$475.00	$470.00	Jul 31	$4.83	$4.83	$0.17	28.41	$470.17
$462.50	$460.00	Jul 17	$2.40	$2.40	$0.10	24.00	$460.10
$467.50	$465.00	Jul 17	$2.40	$2.40	$0.10	24.00	$465.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $2.74, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$482.50	Jul 17	Jul 24	$0.17	102.0%	54.3%
$480.00	Jul 17	Jul 24	$0.18	99.2%	53.2%
$477.50	Jul 17	Jul 24	$0.19	111.5%	53.1%
$475.00	Jul 17	Jul 24	$0.21	93.7%	51.9%
$472.50	Jul 17	Jul 24	$0.27	90.9%	52.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Jul 17	Jul 24	$0.25	85.3%	50.0%
$325.00	Jul 17	Jul 24	$0.29	155.7%	73.3%
$327.50	Jul 17	Jul 24	$0.32	150.8%	72.1%
$330.00	Jul 17	Jul 24	$0.38	132.7%	70.9%
$332.50	Jul 17	Jul 24	$0.42	135.6%	69.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 2.41% of stock, avg 11.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$405.00	Jul 17	$4.55	$5.18	$9.73	$395.27	$414.73	2.41%
$402.50	Jul 17	$5.88	$3.97	$9.85	$392.65	$412.35	2.44%
$407.50	Jul 17	$3.43	$6.70	$10.13	$397.37	$417.63	2.51%
$400.00	Jul 17	$7.40	$3.00	$10.40	$389.60	$410.40	2.57%
$410.00	Jul 17	$2.58	$8.30	$10.88	$399.12	$420.88	2.69%
$397.50	Jul 17	$8.80	$2.24	$11.04	$386.46	$408.54	2.73%
$412.50	Jul 17	$1.90	$10.10	$12.00	$400.50	$424.50	2.97%
$395.00	Jul 17	$11.05	$1.66	$12.71	$382.29	$407.71	3.14%
$415.00	Jul 17	$1.37	$11.90	$13.27	$401.73	$428.27	3.28%
$392.50	Jul 17	$13.08	$1.19	$14.27	$378.23	$406.77	3.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.63% of stock, avg 6.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$415.00	$392.50	Jul 17	$1.37	$1.19	$2.56	$389.94	$417.56
$415.00	$395.00	Jul 17	$1.37	$1.66	$3.03	$391.97	$418.03
$412.50	$392.50	Jul 17	$1.90	$1.19	$3.09	$389.41	$415.59
$412.50	$395.00	Jul 17	$1.90	$1.66	$3.56	$391.44	$416.06
$415.00	$397.50	Jul 17	$1.37	$2.24	$3.61	$393.89	$418.61
$410.00	$392.50	Jul 17	$2.58	$1.19	$3.77	$388.73	$413.77
$412.50	$397.50	Jul 17	$1.90	$2.24	$4.14	$393.36	$416.64
$410.00	$395.00	Jul 17	$2.58	$1.66	$4.24	$390.76	$414.24
$415.00	$400.00	Jul 17	$1.37	$3.00	$4.37	$395.63	$419.37
$407.50	$392.50	Jul 17	$3.43	$1.19	$4.62	$387.88	$412.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 57.82, avg credit $5.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/340	350/360	Aug 21	$9.83	$0.17	57.82	$330.17	$359.83
325/330	340/345	Jul 31	$4.90	$0.10	49.00	$325.10	$344.90
340/345	360/365	Aug 28	$4.90	$0.10	49.00	$340.10	$364.90
335/340	345/350	Jul 31	$4.88	$0.12	40.67	$335.12	$349.88
350/355	360/365	Aug 28	$4.88	$0.12	40.67	$350.12	$364.88
340/345	350/355	Jul 31	$4.87	$0.13	37.46	$340.13	$354.87
340/345	360/365	Jul 31	$4.87	$0.13	37.46	$340.13	$364.87
350/355	365/370	Aug 7	$4.87	$0.13	37.46	$350.13	$369.87
335/340	350/355	Jul 31	$4.83	$0.17	28.41	$335.17	$354.83
335/340	360/365	Jul 31	$4.83	$0.17	28.41	$335.17	$364.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 249 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$345.00	$350.00	$355.00	Jul 31	$0.05	$4.95	99.00
$400.00	$405.00	$410.00	Aug 7	$0.05	$4.95	99.00
$400.00	$405.00	$410.00	Aug 28	$0.06	$4.94	82.33
$350.00	$355.00	$360.00	Jul 24	$0.07	$4.93	70.43
$465.00	$470.00	$475.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Jul 31	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Jul 31	$0.06	$4.94	82.33
$345.00	$350.00	$355.00	Jul 31	$0.07	$4.93	70.43
$365.00	$370.00	$375.00	Jul 31	$0.08	$4.92	61.50
$370.00	$375.00	$380.00	Aug 28	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-2.25, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$480.00	1:2	Aug 21	-$3.46	$6.54
$460.00	$470.00	1:2	Aug 21	-$4.25	$5.75
$450.00	$460.00	1:2	Aug 21	-$5.55	$4.45
$475.00	$480.00	1:2	Jul 31	-$0.71	$4.29
$470.00	$475.00	1:2	Jul 31	-$0.92	$4.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Aug 21	-$2.25	$7.75
$350.00	$340.00	1:2	Aug 21	-$3.10	$6.90
$360.00	$350.00	1:2	Aug 21	-$4.02	$5.98
$370.00	$360.00	1:2	Aug 21	-$5.66	$4.34
$330.00	$325.00	1:2	Jul 31	-$0.71	$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 6.58%, avg 1.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Aug 28	$26.60	0.53	0.2%	6.58%	6.79%	9	269
$410.00	Aug 28	$25.00	0.50	1.4%	6.19%	7.63%	36	30
$415.00	Aug 28	$22.70	0.47	2.7%	5.62%	8.30%	15	8
$410.00	Aug 21	$22.55	0.50	1.4%	5.58%	7.03%	281	1.5K
$405.00	Aug 14	$22.20	0.52	0.2%	5.49%	5.70%	34	110
$420.00	Aug 28	$20.85	0.45	3.9%	5.16%	9.08%	14	66
$410.00	Aug 14	$19.85	0.49	1.4%	4.91%	6.36%	78	96
$405.00	Aug 7	$19.45	0.52	0.2%	4.81%	5.02%	46	6
$425.00	Aug 28	$18.80	0.42	5.2%	4.65%	9.81%	13	37
$420.00	Aug 21	$18.30	0.43	3.9%	4.53%	8.45%	289	3.8K

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 186,318

Total Puts 109,101

Put/Call Ratio 0.59

Net Difference 77,217

Prior's Put/Call Breakdown

Total Calls 95,344

Total Puts 68,029

Put/Call Ratio 0.71

Net Difference 27,315

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