TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$449.01 +0.55%

(9/22 15:07) ◀

Thursday, September 24, 2026 (3:05pm)

▶

◀ 9/24 15:06

Option Volume

Detail

ℹ

Current (09/24 3:05pm) 87,055

Calls: 52,827 (61%)

Puts: 34,228 (39%)

Prior (09/22) 87,758

Calls: 37,995 (43%)

Puts: 49,763 (57%)

Current vs Prior -0.80%

Calls: +39.04% (Calls)

Puts: -31.22% (Puts)

Prior 7-Day Total 799,588

Calls: 447,981 (56%)

Puts: 351,607 (44%)

Prior 7-Day Average 114,226

Calls: 63,997 (56%)

Puts: 50,229 (44%)

Current vs Prior 7-Day Avg -23.79%

Calls: -17.45%

Puts: -31.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 3:05pm) $132.18M

Calls: $93.53M (71%)

Puts: $38.65M (29%)

Prior (09/22) $115.13M

Calls: $73.98M (64%)

Puts: $41.15M (36%)

Current vs Prior +14.81%

Calls: +26.42%

Puts: -6.08%

Prior 7-Day Total $1.72B

Calls: $1.47B (86%)

Puts: $244.74M (14%)

Prior 7-Day Average $245.64M

Calls: $210.67M (86%)

Puts: $34.96M (14%)

Current vs Prior 7-Day Avg -46.19%

Calls: -55.60%

Puts: +10.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 3:05pm) 0.65

Prior (09/22) 1.31

Current vs Prior -50.53%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -37.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 3:05pm) 1,737,526

Calls: 842,629 (48%)

Puts: 894,897 (52%)

Prior (09/22) 1,698,694

Calls: 826,105 (49%)

Puts: 872,589 (51%)

Current vs Prior +2.29%

Prior 7-Day Total 13,577,155

Calls: 6,328,493 (47%)

Puts: 7,248,662 (53%)

Prior 7-Day Average 1,939,593

Calls: 904,070 (47%)

Puts: 1,035,523 (53%)

Current vs Prior 7-Day Avg -10.42%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.66% | 3.74%6.83% | 11.92%

Prior 0.78% | 3.29%0.78% | 8.43%

Current vs Prior +113.24% | +13.47%+777.57% | +41.47%

Prior 7-Day Avg 1.97% | 4.02%3.19% | 9.43%

Current vs 7-Day Avg -15.88% | -6.98%+114.24% | +26.38%

Prior 7-Day Eod 0.78% | 3.29%7.30% | 12.22%

Current vs 7-Day Eod +113.24% | +13.47%-6.42% | -2.47%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.55% | 2.08%

Calls: 8.79% | 2.29%

Puts: 4.32% | 1.87%

Prior 24.37% | 3.85%

Calls: 10.48% | 2.15%

Puts: 38.26% | 5.56%

Current vs Prior -73.12% | -45.97%

Prior 7-Day Avg 10.65% | 3.69%

Calls: 9.67% | 3.26%

Puts: 11.63% | 4.13%

Current vs 7-Day Avg -38.51% | -43.65%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($93.53M). Bullish P/C ratio of 0.65. P/C ratio dropping 51% - 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 312 of results (avg 5.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 30	30.40	30.70	$30.55	1.0%	--	0.68	116
$440.00	Oct 16	20.20	20.40	$20.30	1.0%	131	0.62	7.5K
$442.50	Oct 16	18.75	18.95	$18.85	1.1%	21	0.59	112
$445.00	Oct 16	17.35	17.55	$17.45	1.1%	61	0.56	253
$435.00	Oct 30	27.10	27.45	$27.28	1.3%	27	0.64	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 2	14.15	14.30	$14.23	1.1%	31	0.70	58
$470.00	Oct 16	26.90	27.20	$27.05	1.1%	8	0.69	107
$457.50	Oct 2	12.40	12.55	$12.48	1.2%	75	0.66	28
$455.00	Oct 23	18.80	19.10	$18.95	1.6%	8	0.54	153
$462.50	Oct 9	18.25	18.55	$18.40	1.6%	16	0.67	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.56, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 25	0.29	0.34	$0.32	15.6%	1.3K	0.09	1.5K
$457.50	Sep 25	0.55	0.59	$0.57	7.0%	1.0K	0.14	1.1K
$455.00	Sep 25	0.94	1.03	$0.99	9.1%	2.4K	0.22	1.6K
$492.50	Oct 2	0.21	0.24	$0.22	13.6%	6	0.03	2
$500.00	Oct 2	0.11	0.13	$0.12	16.7%	134	0.01	868

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Sep 25	0.24	0.28	$0.26	15.4%	579	0.07	408
$440.00	Sep 25	0.43	0.47	$0.45	8.9%	1.5K	0.12	1.1K
$442.50	Sep 25	0.77	0.80	$0.79	3.8%	638	0.19	348
$410.00	Oct 2	0.31	0.35	$0.33	12.1%	63	0.04	1.6K
$412.50	Oct 2	0.36	0.42	$0.39	15.4%	95	0.04	252

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 25	72.85	75.75	$74.30	3.9%	--	1.00	32
$387.50	Sep 25	60.35	62.95	$61.65	4.2%	--	1.00	30
$400.00	Sep 25	47.85	50.60	$49.23	5.6%	1	1.00	80
$405.00	Sep 25	42.90	45.50	$44.20	5.9%	5	1.00	222
$407.50	Sep 25	40.40	43.40	$41.90	7.2%	--	1.00	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$467.50	Sep 25	16.80	19.75	$18.27	16.1%	--	1.00	10
$472.50	Sep 25	21.95	24.75	$23.35	12.0%	--	1.00	15
$465.00	Sep 25	14.25	17.30	$15.78	19.3%	--	0.95	12
$462.50	Sep 25	12.00	15.05	$13.53	22.5%	2	0.94	29
$490.00	Oct 2	39.50	42.70	$41.10	7.8%	--	0.94	10

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 55.9K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	2.95	3.10	$3.03	5.0%	3.1K	0.14	207
$480.00	Oct 23	6.10	6.40	$6.25	4.8%	3.0K	0.26	3.7K
$455.00	Sep 25	0.94	1.03	$0.99	9.1%	2.4K	0.22	1.6K
$450.00	Sep 25	2.56	2.64	$2.60	3.1%	2.1K	0.46	2.4K
$452.50	Sep 25	1.61	1.81	$1.71	11.7%	1.5K	0.33	795

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Sep 25	2.15	2.31	$2.23	7.2%	1.6K	0.41	193
$440.00	Sep 25	0.43	0.47	$0.45	8.9%	1.5K	0.12	1.1K
$430.00	Oct 2	1.67	1.74	$1.71	4.1%	1.0K	0.16	1.7K
$445.00	Sep 25	1.32	1.41	$1.37	6.6%	798	0.29	756
$440.00	Oct 16	10.00	10.35	$10.18	3.4%	709	0.38	5.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1.0%, max 1.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Sep 25	Nov 6	31.7%	31.2%	1.6%	2.1K	2.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Sep 25	Oct 30	31.7%	31.6%	0.3%	679	985

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 1.78, avg 6.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$425.00	Oct 23	$3.25	$1.75	$3.25	78%	0.54	$423.25
$430.00	$432.50	Oct 2	$1.62	$0.88	$1.62	84%	0.54	$431.62
$420.00	$425.00	Oct 30	$3.30	$1.70	$3.30	76%	0.52	$423.30
$465.00	$470.00	Oct 30	$1.40	$3.60	$1.40	39%	2.57	$466.40
$440.00	$445.00	Nov 6	$2.50	$2.50	$2.50	60%	1.00	$442.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$450.00	Oct 30	$1.80	$3.20	$1.80	53%	1.78	$453.20
$455.00	$452.50	Oct 2	$0.78	$1.72	$0.78	61%	2.21	$454.22
$465.00	$460.00	Oct 23	$2.41	$2.59	$2.41	62%	1.07	$462.59
$465.00	$460.00	Oct 30	$2.38	$2.62	$2.38	61%	1.10	$462.62
$437.50	$435.00	Oct 16	$0.48	$2.02	$0.48	35%	4.21	$437.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 1.27, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$482.50	$485.00	Sep 25	$0.19	$0.19	$2.31	97%	0.08	$482.69
$497.50	$500.00	Sep 25	$0.18	$0.18	$2.32	98%	0.08	$497.68
$485.00	$487.50	Oct 2	$0.22	$0.22	$2.28	95%	0.10	$485.22
$460.00	$462.50	Oct 2	$0.80	$0.80	$1.70	70%	0.47	$460.80
$450.00	$452.50	Oct 2	$1.28	$1.28	$1.22	51%	1.05	$451.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$437.50	Oct 16	$1.40	$1.40	$1.10	62%	1.27	$438.60
$435.00	$425.00	Nov 6	$3.45	$3.45	$6.55	64%	0.53	$431.55
$445.00	$435.00	Nov 6	$4.22	$4.22	$5.78	56%	0.73	$440.78
$395.00	$380.00	Nov 6	$1.43	$1.43	$13.57	88%	0.11	$393.57
$447.50	$445.00	Oct 2	$1.30	$1.30	$1.20	54%	1.08	$446.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.68, cheapest $4.49)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$452.50	Sep 25	Oct 2	$4.49	32.5%	29.2%
$450.00	Sep 25	Oct 2	$4.88	31.7%	29.8%
$447.50	Sep 25	Oct 2	$4.77	30.8%	29.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$452.50	Sep 25	Oct 2	$4.62	32.5%	29.2%
$450.00	Sep 25	Oct 2	$4.56	31.7%	29.8%
$447.50	Sep 25	Oct 2	$4.75	30.8%	29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 1.35% of stock, avg 6.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$450.00	Sep 25	$2.60	$3.47	$6.07	$443.93	$456.07	1.35%
$447.50	Sep 25	$3.98	$2.23	$6.21	$441.29	$453.71	1.38%
$452.50	Sep 25	$1.71	$5.08	$6.79	$445.71	$459.29	1.51%
$445.00	Sep 25	$5.53	$1.37	$6.90	$438.10	$451.90	1.54%
$455.00	Sep 25	$0.99	$6.83	$7.82	$447.18	$462.82	1.74%
$442.50	Sep 25	$7.48	$0.79	$8.27	$434.23	$450.77	1.84%
$457.50	Sep 25	$0.57	$8.80	$9.37	$448.13	$466.87	2.09%
$440.00	Sep 25	$9.57	$0.45	$10.02	$429.98	$450.02	2.23%
$460.00	Sep 25	$0.32	$11.13	$11.45	$448.55	$471.45	2.55%
$437.50	Sep 25	$12.10	$0.26	$12.36	$425.14	$449.86	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.13% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$460.00	$437.50	Sep 25	$0.32	$0.26	$0.58	$436.92	$460.58
$460.00	$440.00	Sep 25	$0.32	$0.45	$0.77	$439.23	$460.77
$457.50	$437.50	Sep 25	$0.57	$0.26	$0.83	$436.67	$458.33
$457.50	$440.00	Sep 25	$0.57	$0.45	$1.02	$438.98	$458.52
$460.00	$442.50	Sep 25	$0.32	$0.79	$1.11	$441.39	$461.11
$457.50	$442.50	Sep 25	$0.57	$0.79	$1.36	$441.14	$458.86
$455.00	$437.50	Sep 25	$0.99	$0.26	$1.25	$436.25	$456.25
$455.00	$440.00	Sep 25	$0.99	$0.45	$1.44	$438.56	$456.44
$455.00	$442.50	Sep 25	$0.99	$0.79	$1.78	$440.72	$456.78
$460.00	$445.00	Sep 25	$0.32	$1.37	$1.69	$443.31	$461.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 328 found (best R:R 0.08, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
365/370	498/500	Sep 25	$0.36	$4.64	96%	0.08	$369.64	$497.86
365/370	482/485	Sep 25	$0.37	$4.63	96%	0.08	$369.63	$482.87
365/370	515/520	Sep 25	$0.31	$4.69	97%	0.07	$369.69	$515.31
435/438	460/462	Oct 2	$1.47	$1.03	44%	1.43	$436.03	$461.47
422/425	460/462	Oct 2	$1.07	$1.43	59%	0.75	$423.93	$461.07
435/438	498/500	Sep 25	$0.28	$2.22	90%	0.13	$437.22	$497.78
435/438	482/485	Sep 25	$0.29	$2.21	90%	0.13	$437.21	$482.79
438/440	498/500	Sep 25	$0.37	$2.13	86%	0.17	$439.63	$497.87
428/430	460/462	Oct 2	$1.16	$1.34	54%	0.87	$428.84	$461.16
438/440	482/485	Sep 25	$0.38	$2.12	85%	0.18	$439.62	$482.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 214 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$445.00	$447.50	$450.00	Sep 25	$0.17	$2.33	26%	13.71
$450.00	$452.50	$455.00	Sep 25	$0.17	$2.33	23%	13.71
$450.00	$455.00	$460.00	Oct 30	$0.07	$4.93	8%	70.43
$440.00	$442.50	$445.00	Sep 25	$0.14	$2.36	17%	16.86
$470.00	$475.00	$480.00	Oct 16	$0.13	$4.87	8%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Oct 16	$0.08	$9.92	8%	124.00
$450.00	$452.50	$455.00	Sep 25	$0.14	$2.36	23%	16.86
$425.00	$430.00	$435.00	Oct 23	$0.07	$4.93	9%	70.43
$435.00	$440.00	$445.00	Oct 23	$0.11	$4.89	10%	44.45
$420.00	$425.00	$430.00	Oct 30	$0.09	$4.91	7%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 219 found (best net $-14.17, 207 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$452.50	$455.00	1:2	Sep 25	-$0.27	$2.23
$455.00	$457.50	1:2	Sep 25	-$0.15	$2.35
$457.50	$460.00	1:2	Sep 25	-$0.07	$2.43
$510.00	$520.00	1:2	Oct 16	-$0.41	$9.59
$450.00	$452.50	1:2	Sep 25	-$0.82	$1.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$480.00	1:2	Oct 9	-$14.17	$5.83
$480.00	$465.00	1:2	Oct 9	-$7.80	$7.20
$395.00	$380.00	1:2	Nov 6	-$0.47	$14.53
$445.00	$442.50	1:2	Sep 25	-$0.21	$2.29
$447.50	$445.00	1:2	Sep 25	-$0.51	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 3.88%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Nov 6	$17.40	0.48	1.3%	3.88%	5.21%	1	--
$460.00	Nov 6	$15.35	0.45	2.5%	3.42%	5.87%	3	--
$450.00	Nov 6	$19.75	0.52	0.2%	4.40%	4.62%	3	--
$470.00	Nov 6	$11.75	0.37	4.7%	2.62%	7.29%	3	--
$450.00	Oct 30	$18.75	0.51	0.2%	4.18%	4.40%	72	126
$455.00	Oct 30	$16.45	0.47	1.3%	3.66%	5.00%	108	106
$475.00	Nov 6	$10.10	0.34	5.8%	2.25%	8.04%	4	--
$460.00	Oct 30	$14.15	0.43	2.5%	3.15%	5.60%	73	181
$480.00	Nov 6	$8.90	0.31	6.9%	1.98%	8.88%	3	--
$465.00	Oct 30	$11.85	0.39	3.6%	2.64%	6.20%	50	59

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 52,827

Total Puts 34,228

Put/Call Ratio 0.65

Net Difference 18,599

Prior's Put/Call Breakdown

Total Calls 37,995

Total Puts 49,763

Put/Call Ratio 1.31

Net Difference -11,768

Prior 7-Day Put/Call Summary

Total Calls 447,981

Total Puts 351,607

Average Put/Call Ratio 1.04

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