TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$395.72 -3.42%

(7/16 18:00) ◀

Friday, July 17, 2026 (3:10pm)

▶ (7/17 18:06)

◀ 7/17 15:11 ▶

Option Volume

Detail

ℹ

Current (07/17 3:10pm) 251,617

Calls: 96,642 (38%)

Puts: 154,975 (62%)

Prior (07/16) 345,507

Calls: 195,179 (56%)

Puts: 150,328 (44%)

Current vs Prior -27.17%

Calls: -50.49% (Calls)

Puts: +3.09% (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 +53.17%

Calls: +18.37%

Puts: +87.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 3:10pm) $272.15M

Calls: $125.06M (46%)

Puts: $147.09M (54%)

Prior (07/16) $445.82M

Calls: $182.21M (41%)

Puts: $263.61M (59%)

Current vs Prior -38.96%

Calls: -31.37%

Puts: -44.20%

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 +42.65%

Calls: +0.91%

Puts: +120.04%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:10pm) 1.60

Prior (07/16) 0.77

Current vs Prior +108.20%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg +42.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 3:10pm) 2,282,855

Calls: 1,037,752 (45%)

Puts: 1,245,103 (55%)

Prior (07/16) 2,186,399

Calls: 964,498 (44%)

Puts: 1,221,901 (56%)

Current vs Prior +4.41%

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 +14.83%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.00% | 6.62%1.00% | 14.17%

Prior 4.65% | 7.14%4.65% | 13.77%

Current vs Prior -78.61% | -7.30%-78.61% | +2.89%

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

Current vs 7-Day Avg -77.68% | -17.83%-85.87% | -7.60%

Prior 7-Day Eod 4.65% | 7.14%2.62% | 13.81%

Current vs 7-Day Eod -78.61% | -7.30%-61.94% | +2.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.54% | 5.54%

Calls: 14.81% | 5.41%

Puts: 20.26% | 5.67%

Prior 8.41% | 6.70%

Calls: 9.24% | 6.33%

Puts: 7.57% | 7.07%

Current vs Prior +108.56% | -17.31%

Prior 7-Day Avg 11.78% | 5.79%

Calls: 9.81% | 5.52%

Puts: 13.74% | 6.05%

Current vs 7-Day Avg +48.93% | -4.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.60 - heavy put buying. P/C ratio rising 108% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BEARISH	BEARISH	BEARISH
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 280 of results (avg 6.2%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	74.70	76.50	$75.60	2.4%	5	1.00	715
$320.00	Aug 21	80.05	82.75	$81.40	3.3%	3	0.90	385
$390.00	Aug 21	28.75	29.80	$29.28	3.6%	53	0.57	2.7K
$320.00	Aug 7	77.90	80.80	$79.35	3.7%	1	0.92	--
$320.00	Aug 28	80.85	83.90	$82.38	3.7%	1	0.89	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	21.50	22.10	$21.80	2.8%	551	0.43	5.9K
$440.00	Aug 28	53.85	55.50	$54.68	3.0%	--	0.70	11
$470.00	Jul 17	72.75	75.15	$73.95	3.2%	2	1.00	99
$465.00	Jul 17	67.75	70.15	$68.95	3.5%	6	1.00	7
$420.00	Jul 17	23.95	24.80	$24.38	3.5%	995	1.00	18.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.85, cheapest $0.59)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 24	0.54	0.64	$0.59	16.9%	615	0.05	3.8K
$445.00	Jul 24	0.76	0.86	$0.81	12.3%	295	0.06	766
$442.50	Jul 24	0.86	1.02	$0.94	17.0%	49	0.07	53
$470.00	Jul 31	0.93	1.02	$0.98	9.2%	124	0.06	939

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 24	0.86	1.00	$0.93	15.1%	811	0.05	2.8K

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
$320.00	Jul 17	74.70	76.50	$75.60	2.4%	5	1.00	715
$330.00	Jul 17	64.55	67.25	$65.90	4.1%	77	1.00	800
$335.00	Jul 17	59.75	62.25	$61.00	4.1%	--	1.00	10
$340.00	Jul 17	54.50	57.25	$55.88	4.9%	8	1.00	954
$350.00	Jul 17	44.55	47.25	$45.90	5.9%	50	1.00	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 17	37.75	40.70	$39.23	7.5%	185	1.00	262
$437.50	Jul 17	40.25	42.65	$41.45	5.8%	5	1.00	56
$440.00	Jul 17	42.75	45.50	$44.13	6.2%	38	1.00	1.2K
$442.50	Jul 17	45.25	48.20	$46.73	6.3%	6	1.00	10
$445.00	Jul 17	47.75	50.50	$49.13	5.6%	25	1.00	56

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 170.9K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	0.11	0.17	$0.14	42.9%	5.9K	0.09	12.9K
$405.00	Jul 17	0.00	0.02	$0.01	200.0%	5.7K	0.01	647
$440.00	Aug 21	9.80	10.25	$10.03	4.5%	3.7K	0.28	7.8K
$400.00	Jul 24	10.20	10.70	$10.45	4.8%	3.6K	0.46	4.2K
$450.00	Aug 21	7.65	8.00	$7.83	4.5%	3.0K	0.23	28.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 17	0.87	1.07	$0.97	20.6%	4.6K	0.42	3.6K
$400.00	Jul 17	4.15	4.95	$4.55	17.6%	4.3K	0.91	13.3K
$400.00	Aug 28	27.50	30.25	$28.88	9.5%	4.0K	0.49	750
$390.00	Jul 17	0.12	0.16	$0.14	28.6%	4.0K	0.08	10.3K
$350.00	Jul 24	1.64	1.97	$1.81	18.2%	3.8K	0.10	3.5K

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 408.8%, max 964.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 17	Aug 28	607.2%	57.0%	964.6%	6	716
$470.00	Jul 17	Aug 28	494.1%	51.2%	864.5%	72	11.0K
$472.50	Jul 17	Jul 31	508.0%	53.8%	844.4%	6	1.0K
$330.00	Jul 17	Aug 21	525.3%	57.2%	818.3%	79	1.5K
$465.00	Jul 17	Aug 28	466.0%	51.8%	799.4%	26	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 17	Aug 28	607.2%	57.1%	964.2%	145	9.8K
$325.00	Jul 17	Aug 28	565.9%	56.5%	901.3%	58	231
$470.00	Jul 17	Aug 28	494.1%	51.2%	864.5%	3	102
$330.00	Jul 17	Aug 28	525.0%	55.7%	842.6%	424	5.5K
$465.00	Jul 17	Aug 28	466.0%	51.8%	799.0%	6	22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 28.41, avg 4.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$400.00	$402.50	Jul 17	$0.10	$2.40	$0.10	24.00	$400.10
$445.00	$447.50	Jul 24	$0.11	$2.39	$0.11	21.73	$445.11
$447.50	$450.00	Jul 24	$0.11	$2.39	$0.11	21.73	$447.61
$465.00	$467.50	Jul 31	$0.12	$2.38	$0.12	19.83	$465.12
$442.50	$445.00	Jul 24	$0.13	$2.37	$0.13	18.23	$442.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Jul 24	$0.17	$4.83	$0.17	28.41	$324.83
$340.00	$337.50	Jul 31	$0.11	$2.39	$0.11	21.73	$339.89
$335.00	$332.50	Jul 24	$0.12	$2.38	$0.12	19.83	$334.88
$330.00	$325.00	Aug 14	$0.25	$4.75	$0.25	19.00	$329.75
$337.50	$335.00	Jul 24	$0.13	$2.37	$0.13	18.23	$337.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 398 found (best R:R 44.45, avg 2.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Jul 24	$4.89	$4.89	$0.11	44.45	$324.89
$320.00	$330.00	Jul 17	$9.70	$9.70	$0.30	32.33	$329.70
$370.00	$375.00	Jul 17	$4.80	$4.80	$0.20	24.00	$374.80
$330.00	$335.00	Jul 24	$4.80	$4.80	$0.20	24.00	$334.80
$375.00	$377.50	Jul 24	$2.40	$2.40	$0.10	24.00	$377.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$460.00	$455.00	Aug 7	$4.87	$4.87	$0.13	37.46	$455.13
$470.00	$465.00	Jul 31	$4.86	$4.86	$0.14	34.71	$465.14
$465.00	$460.00	Jul 31	$4.84	$4.84	$0.16	30.25	$460.16
$465.00	$460.00	Jul 17	$4.80	$4.80	$0.20	24.00	$460.20
$452.50	$450.00	Jul 24	$2.40	$2.40	$0.10	24.00	$450.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $3.62, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Jul 17	Jul 24	$0.18	480.1%	56.0%
$470.00	Jul 17	Jul 24	$0.19	494.1%	57.8%
$472.50	Jul 17	Jul 24	$0.19	508.0%	59.5%
$465.00	Jul 17	Jul 24	$0.25	466.0%	57.1%
$462.50	Jul 17	Jul 24	$0.26	451.8%	55.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jul 17	Jul 24	$0.13	437.5%	56.4%
$452.50	Jul 17	Jul 24	$0.30	393.4%	55.6%
$450.00	Jul 17	Jul 24	$0.45	378.6%	54.7%
$465.00	Jul 17	Jul 24	$0.50	466.0%	57.1%
$455.00	Jul 17	Jul 24	$0.52	408.1%	55.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 0.65% of stock, avg 12.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 17	$1.62	$0.97	$2.59	$392.41	$397.59	0.65%
$397.50	Jul 17	$0.52	$2.32	$2.84	$394.66	$400.34	0.72%
$392.50	Jul 17	$3.43	$0.33	$3.76	$388.74	$396.26	0.95%
$400.00	Jul 17	$0.14	$4.55	$4.69	$395.31	$404.69	1.19%
$390.00	Jul 17	$6.18	$0.14	$6.32	$383.68	$396.32	1.60%
$402.50	Jul 17	$0.04	$6.75	$6.79	$395.71	$409.29	1.72%
$387.50	Jul 17	$8.45	$0.08	$8.53	$378.97	$396.03	2.16%
$405.00	Jul 17	$0.01	$9.55	$9.56	$395.44	$414.56	2.42%
$385.00	Jul 17	$11.08	$0.05	$11.13	$373.87	$396.13	2.81%
$407.50	Jul 17	$0.01	$11.93	$11.94	$395.56	$419.44	3.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.07% of stock, avg 7.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$390.00	Jul 17	$0.14	$0.14	$0.28	$389.72	$400.28
$400.00	$392.50	Jul 17	$0.14	$0.33	$0.47	$392.03	$400.47
$397.50	$390.00	Jul 17	$0.52	$0.14	$0.66	$389.34	$398.16
$397.50	$392.50	Jul 17	$0.52	$0.33	$0.85	$391.65	$398.35
$400.00	$395.00	Jul 17	$0.14	$0.97	$1.11	$393.89	$401.11
$397.50	$395.00	Jul 17	$0.52	$0.97	$1.49	$393.51	$398.99
$407.50	$385.00	Jul 24	$7.32	$8.05	$15.37	$369.63	$422.87
$407.50	$387.50	Jul 24	$7.32	$8.88	$16.20	$371.30	$423.70
$405.00	$385.00	Jul 24	$8.32	$8.05	$16.37	$368.63	$421.37
$407.50	$390.00	Jul 24	$7.32	$9.80	$17.12	$372.88	$424.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 44.45, avg credit $4.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
332/335	345/350	Jul 24	$4.89	$0.11	44.45	$330.11	$349.89
350/352	355/360	Jul 24	$4.89	$0.11	44.45	$347.61	$359.89
320/325	345/350	Aug 14	$4.86	$0.14	34.71	$320.14	$349.86
360/365	375/380	Aug 14	$4.86	$0.14	34.71	$360.14	$379.86
320/325	340/345	Jul 24	$4.85	$0.15	32.33	$320.15	$344.85
330/335	350/355	Aug 28	$4.85	$0.15	32.33	$330.15	$354.85
335/340	350/355	Aug 28	$4.85	$0.15	32.33	$335.15	$354.85
330/332	340/345	Jul 31	$4.84	$0.16	30.25	$327.66	$344.84
320/325	330/335	Aug 7	$4.83	$0.17	28.41	$320.17	$334.83
335/338	340/345	Jul 24	$4.81	$0.19	25.32	$332.69	$344.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 231 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Aug 7	$0.05	$4.95	99.00
$410.00	$420.00	$430.00	Aug 21	$0.10	$9.90	99.00
$410.00	$415.00	$420.00	Aug 7	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Aug 7	$0.06	$4.94	82.33
$460.00	$465.00	$470.00	Aug 7	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$450.00	$460.00	Aug 21	$0.06	$9.94	165.67
$345.00	$350.00	$355.00	Aug 28	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Aug 7	$0.08	$4.92	61.50
$340.00	$345.00	$350.00	Aug 7	$0.10	$4.90	49.00
$400.00	$410.00	$420.00	Aug 21	$0.20	$9.80	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. 153 found (best net $-2.41, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$470.00	1:2	Aug 21	-$3.63	$6.37
$450.00	$460.00	1:2	Aug 21	-$4.63	$5.37
$440.00	$450.00	1:2	Aug 21	-$5.63	$4.37
$460.00	$465.00	1:2	Jul 31	-$0.96	$4.04
$465.00	$470.00	1:2	Aug 7	-$1.93	$3.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$320.00	1:2	Aug 21	-$2.41	$7.59
$340.00	$330.00	1:2	Aug 21	-$3.50	$6.50
$350.00	$340.00	1:2	Aug 21	-$4.60	$5.40
$325.00	$320.00	1:2	Jul 24	-$0.49	$4.51
$360.00	$350.00	1:2	Aug 21	-$6.17	$3.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 6.37%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 28	$25.20	0.52	1.1%	6.37%	7.45%	20	59
$400.00	Aug 21	$23.65	0.51	1.1%	5.98%	7.06%	1.5K	16.1K
$405.00	Aug 28	$22.70	0.49	2.4%	5.74%	8.08%	19	309
$410.00	Aug 28	$20.70	0.46	3.6%	5.23%	8.84%	34	50
$400.00	Aug 14	$20.60	0.50	1.1%	5.21%	6.29%	102	148
$410.00	Aug 21	$19.25	0.45	3.6%	4.86%	8.47%	201	1.6K
$415.00	Aug 28	$18.90	0.43	4.9%	4.78%	9.65%	60	18
$405.00	Aug 14	$18.80	0.47	2.4%	4.75%	7.10%	36	153
$400.00	Aug 7	$18.35	0.50	1.1%	4.64%	5.72%	176	100
$420.00	Aug 28	$16.95	0.40	6.1%	4.28%	10.42%	6	71

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 96,642

Total Puts 154,975

Put/Call Ratio 1.60

Net Difference -58,333

Prior's Put/Call Breakdown

Total Calls 195,179

Total Puts 150,328

Put/Call Ratio 0.77

Net Difference 44,851

Prior 7-Day Put/Call Summary

Total Calls 571,498

Total Puts 578,378

Average Put/Call Ratio 1.13

Ratio Trend Rising

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