TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$451.18 +0.01%

(9/24 18:04) ◀

Friday, September 25, 2026 (3:05pm)

▶ (9/25 15:19)

◀ 9/25 15:06 ▶

Option Volume

Detail

ℹ

Current (09/25 3:05pm) 80,952

Calls: 42,459 (52%)

Puts: 38,493 (48%)

Prior (09/24) 87,055

Calls: 52,827 (61%)

Puts: 34,228 (39%)

Current vs Prior -7.01%

Calls: -19.63% (Calls)

Puts: +12.46% (Puts)

Prior 7-Day Total 757,353

Calls: 413,868 (55%)

Puts: 343,485 (45%)

Prior 7-Day Average 108,193

Calls: 59,124 (55%)

Puts: 49,069 (45%)

Current vs Prior 7-Day Avg -25.18%

Calls: -28.19%

Puts: -21.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 3:05pm) $73.50M

Calls: $52.88M (72%)

Puts: $20.62M (28%)

Prior (09/24) $132.18M

Calls: $93.53M (71%)

Puts: $38.65M (29%)

Current vs Prior -44.39%

Calls: -43.46%

Puts: -46.65%

Prior 7-Day Total $1.68B

Calls: $1.43B (85%)

Puts: $247.88M (15%)

Prior 7-Day Average $239.53M

Calls: $204.12M (85%)

Puts: $35.41M (15%)

Current vs Prior 7-Day Avg -69.32%

Calls: -74.09%

Puts: -41.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:05pm) 0.91

Prior (09/24) 0.65

Current vs Prior +39.92%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -18.63%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25 3:05pm) 1,768,900

Calls: 861,874 (49%)

Puts: 907,026 (51%)

Prior (09/24) 1,737,526

Calls: 842,629 (48%)

Puts: 894,897 (52%)

Current vs Prior +1.81%

Prior 7-Day Total 13,334,662

Calls: 6,234,641 (47%)

Puts: 7,100,021 (53%)

Prior 7-Day Average 1,904,951

Calls: 890,663 (47%)

Puts: 1,014,288 (53%)

Current vs Prior 7-Day Avg -7.14%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.62% | 3.37%6.64% | 11.61%

Prior 2.53% | 4.24%7.19% | 12.18%

Current vs Prior -75.33% | -20.51%-7.66% | -4.67%

Prior 7-Day Avg 2.23% | 4.12%3.49% | 9.68%

Current vs 7-Day Avg -72.00% | -18.31%+90.24% | +19.92%

Prior 7-Day Eod 2.53% | 4.24%7.02% | 11.90%

Current vs 7-Day Eod -75.33% | -20.51%-5.41% | -2.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.65% | 3.95%

Calls: 3.70% | 3.85%

Puts: 13.61% | 4.05%

Prior 3.06% | 1.84%

Calls: 2.62% | 1.54%

Puts: 3.51% | 2.14%

Current vs Prior +182.68% | +114.67%

Prior 7-Day Avg 8.31% | 3.48%

Calls: 6.41% | 3.09%

Puts: 10.21% | 3.87%

Current vs 7-Day Avg +4.07% | +13.55%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($52.88M). P/C ratio rising 40% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 347 of results (avg 4.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 23	22.90	23.15	$23.03	1.1%	13	0.63	142
$437.50	Oct 16	22.70	22.95	$22.83	1.1%	53	0.67	355
$435.00	Oct 23	26.10	26.40	$26.25	1.1%	5	0.68	170
$455.00	Oct 16	13.00	13.15	$13.08	1.1%	112	0.48	229
$440.00	Oct 16	21.10	21.35	$21.23	1.2%	288	0.64	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 30	31.60	31.90	$31.75	0.9%	8	0.67	1
$460.00	Oct 16	18.55	18.80	$18.68	1.3%	65	0.58	120
$460.00	Oct 9	14.60	14.80	$14.70	1.4%	308	0.62	237
$465.00	Oct 9	18.00	18.25	$18.13	1.4%	5	0.69	16
$490.00	Oct 16	40.80	41.40	$41.10	1.5%	12	0.83	89

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.52, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Oct 2	0.24	0.29	$0.27	18.5%	55	0.04	4
$490.00	Oct 2	0.19	0.22	$0.21	14.3%	63	0.03	385
$485.00	Oct 2	0.31	0.37	$0.34	17.6%	156	0.04	344
$482.50	Oct 2	0.41	0.46	$0.44	11.4%	16	0.06	64
$480.00	Oct 2	0.54	0.59	$0.56	8.9%	435	0.07	399

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 25	0.17	0.18	$0.18	5.6%	2.0K	0.21	848
$412.50	Oct 2	0.21	0.24	$0.22	13.6%	115	0.03	277
$415.00	Oct 2	0.25	0.29	$0.27	14.8%	114	0.03	436
$417.50	Oct 2	0.31	0.35	$0.33	12.1%	52	0.04	158
$422.50	Oct 2	0.48	0.51	$0.50	6.0%	103	0.06	205

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 25	74.90	77.40	$76.15	3.3%	3	1.00	32
$390.00	Sep 25	59.90	62.45	$61.18	4.2%	1	1.00	53
$400.00	Sep 25	49.55	52.60	$51.08	6.0%	13	1.00	79
$415.00	Sep 25	34.95	37.00	$35.98	5.7%	18	1.00	295
$420.00	Sep 25	29.95	32.00	$30.98	6.6%	49	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Sep 25	5.05	7.35	$6.20	37.1%	27	1.00	72
$460.00	Sep 25	7.95	10.00	$8.98	22.8%	19	1.00	32
$462.50	Sep 25	10.45	12.85	$11.65	20.6%	3	1.00	18
$490.00	Oct 2	37.45	39.80	$38.63	6.1%	--	1.00	10
$455.00	Sep 25	3.05	4.75	$3.90	43.6%	437	0.96	77

Most actively traded options today. High liquidity = easy entry/exit. 443 active (total vol 57.5K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Sep 25	0.02	0.03	$0.03	33.3%	2.9K	0.03	2.6K
$450.00	Sep 25	1.32	1.37	$1.35	3.7%	2.3K	0.79	2.6K
$460.00	Sep 25	0.00	0.01	$0.01	100.0%	2.0K	0.01	1.9K
$452.50	Sep 25	0.18	0.22	$0.20	20.0%	1.8K	0.22	1.1K
$460.00	Oct 2	3.55	3.65	$3.60	2.8%	1.6K	0.32	909

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Sep 25	0.01	0.05	$0.03	133.3%	2.4K	0.04	1.1K
$450.00	Sep 25	0.17	0.18	$0.18	5.6%	2.0K	0.21	848
$445.00	Sep 25	0.00	0.01	$0.01	100.0%	1.6K	0.01	1.0K
$450.00	Oct 2	6.05	6.25	$6.15	3.3%	968	0.46	473
$430.00	Oct 2	0.97	1.03	$1.00	6.0%	825	0.11	1.7K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 2.27, avg 7.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$465.00	Oct 30	$1.53	$3.47	$1.53	45%	2.27	$461.53
$430.00	$435.00	Oct 30	$2.87	$2.13	$2.87	70%	0.74	$432.87
$432.50	$435.00	Oct 16	$1.22	$1.28	$1.22	72%	1.05	$433.72
$425.00	$427.50	Oct 16	$1.48	$1.02	$1.48	78%	0.69	$426.48
$480.00	$490.00	Nov 6	$2.27	$7.73	$2.27	32%	3.41	$482.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$467.50	$465.00	Oct 9	$1.39	$1.11	$1.39	72%	0.80	$466.11
$475.00	$470.00	Oct 30	$2.92	$2.08	$2.92	67%	0.71	$472.08
$457.50	$455.00	Oct 2	$1.15	$1.35	$1.15	63%	1.17	$456.35
$462.50	$460.00	Oct 16	$1.30	$1.20	$1.30	60%	0.92	$461.20
$405.00	$400.00	Oct 16	$0.24	$4.76	$0.24	9%	19.83	$404.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 197 found (best R:R 0.78, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$470.00	Oct 30	$2.42	$2.42	$2.58	59%	0.94	$467.42
$497.50	$500.00	Sep 25	$0.17	$0.17	$2.33	98%	0.07	$497.67
$505.00	$510.00	Sep 25	$0.17	$0.17	$4.83	98%	0.04	$505.17
$515.00	$520.00	Sep 25	$0.17	$0.17	$4.83	98%	0.04	$515.17
$490.00	$495.00	Nov 6	$1.25	$1.25	$3.75	74%	0.33	$491.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$435.00	Nov 6	$6.55	$6.55	$8.45	53%	0.78	$443.45
$425.00	$420.00	Nov 6	$1.52	$1.52	$3.48	73%	0.44	$423.48
$395.00	$385.00	Nov 6	$1.02	$1.02	$8.98	89%	0.11	$393.98
$410.00	$405.00	Nov 6	$1.00	$1.00	$4.00	82%	0.25	$409.00
$450.00	$445.00	Oct 30	$2.43	$2.43	$2.57	53%	0.95	$447.57

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 0.34% of stock, avg 6.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$450.00	Sep 25	$1.35	$0.18	$1.53	$448.47	$451.53	0.34%
$452.50	Sep 25	$0.20	$1.47	$1.67	$450.83	$454.17	0.37%
$447.50	Sep 25	$3.33	$0.03	$3.36	$444.14	$450.86	0.74%
$455.00	Sep 25	$0.03	$3.90	$3.93	$451.07	$458.93	0.87%
$445.00	Sep 25	$6.00	$0.01	$6.01	$438.99	$451.01	1.33%
$457.50	Sep 25	$0.01	$6.20	$6.21	$451.29	$463.71	1.38%
$442.50	Sep 25	$8.77	$0.01	$8.78	$433.72	$451.28	1.95%
$460.00	Sep 25	$0.01	$8.98	$8.99	$451.01	$468.99	1.99%
$440.00	Sep 25	$11.08	$0.01	$11.09	$428.91	$451.09	2.46%
$462.50	Sep 25	$0.01	$11.65	$11.66	$450.84	$474.16	2.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.08% of stock, avg 4.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$452.50	$450.00	Sep 25	$0.20	$0.18	$0.38	$449.62	$452.88
$462.50	$440.00	Oct 2	$2.84	$2.61	$5.45	$434.55	$467.95
$462.50	$442.50	Oct 2	$2.84	$3.33	$6.17	$436.33	$468.67
$460.00	$440.00	Oct 2	$3.60	$2.61	$6.21	$433.79	$466.21
$460.00	$442.50	Oct 2	$3.60	$3.33	$6.93	$435.57	$466.93
$462.50	$445.00	Oct 2	$2.84	$4.13	$6.97	$438.03	$469.47
$460.00	$445.00	Oct 2	$3.60	$4.13	$7.73	$437.27	$467.73
$457.50	$440.00	Oct 2	$4.43	$2.61	$7.04	$432.96	$464.54
$457.50	$442.50	Oct 2	$4.43	$3.33	$7.76	$434.74	$465.26
$457.50	$445.00	Oct 2	$4.43	$4.13	$8.56	$436.44	$466.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 393 found (best R:R 0.16, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
375/378	498/500	Sep 25	$0.34	$2.16	96%	0.16	$377.16	$497.84
390/392	498/500	Sep 25	$0.34	$2.16	96%	0.16	$392.16	$497.84
400/402	498/500	Sep 25	$0.31	$2.19	96%	0.14	$402.19	$497.81
395/398	498/500	Sep 25	$0.31	$2.19	96%	0.14	$397.19	$497.81
385/388	498/500	Sep 25	$0.29	$2.21	96%	0.13	$387.21	$497.79
415/418	498/500	Sep 25	$0.29	$2.21	96%	0.13	$417.21	$497.79
430/432	498/500	Sep 25	$0.34	$2.16	94%	0.16	$432.16	$497.84
375/378	515/520	Sep 25	$0.34	$4.66	97%	0.07	$377.16	$515.34
410/412	498/500	Sep 25	$0.29	$2.21	96%	0.13	$412.21	$497.79
375/378	505/510	Sep 25	$0.34	$4.66	97%	0.07	$377.16	$505.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 2.01, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$447.50	$450.00	$452.50	Sep 25	$0.83	$1.67	74%	2.01
$450.00	$452.50	$455.00	Sep 25	$0.98	$1.52	76%	1.55
$430.00	$435.00	$440.00	Oct 23	$0.06	$4.94	9%	82.33
$452.50	$455.00	$457.50	Sep 25	$0.15	$2.35	21%	15.67
$470.00	$475.00	$480.00	Oct 30	$0.08	$4.92	7%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$452.50	$455.00	Sep 25	$1.14	$1.36	75%	1.19
$447.50	$450.00	$452.50	Sep 25	$1.14	$1.36	75%	1.19
$445.00	$447.50	$450.00	Sep 25	$0.13	$2.37	20%	18.23
$490.00	$500.00	$510.00	Oct 16	$0.33	$9.67	8%	29.30
$445.00	$450.00	$455.00	Oct 30	$0.14	$4.86	9%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 231 found (best net $-8.26, 207 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$447.50	1:2	Sep 25	-$0.66	$1.84
$510.00	$520.00	1:2	Oct 16	-$0.38	$9.62
$520.00	$530.00	1:2	Oct 16	-$0.22	$9.78
$530.00	$540.00	1:2	Oct 16	-$0.16	$9.84
$520.00	$530.00	1:2	Oct 23	-$0.46	$9.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$467.50	1:2	Oct 9	-$8.26	$4.24
$457.50	$455.00	1:2	Sep 25	-$1.60	$0.90
$450.00	$435.00	1:2	Nov 6	-$5.30	$9.70
$367.50	$365.00	1:2	Oct 2	$0.00	$2.50
$445.00	$442.50	1:2	Sep 25	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 3.65%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Nov 6	$16.45	0.46	1.9%	3.65%	5.60%	4	4
$455.00	Nov 6	$18.40	0.49	0.8%	4.08%	4.92%	4	1
$465.00	Nov 6	$14.20	0.42	3.1%	3.15%	6.21%	2	--
$470.00	Nov 6	$12.40	0.38	4.2%	2.75%	6.92%	51	23
$475.00	Nov 6	$10.85	0.35	5.3%	2.40%	7.68%	110	3
$480.00	Nov 6	$9.75	0.32	6.4%	2.16%	8.55%	4	3
$455.00	Oct 30	$16.95	0.49	0.8%	3.76%	4.60%	93	163
$460.00	Oct 30	$14.85	0.45	1.9%	3.29%	5.25%	84	164
$465.00	Oct 30	$12.85	0.41	3.1%	2.85%	5.91%	23	87
$470.00	Oct 30	$10.75	0.36	4.2%	2.38%	6.55%	43	217

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 42,459

Total Puts 38,493

Put/Call Ratio 0.91

Net Difference 3,966

Prior's Put/Call Breakdown

Total Calls 52,827

Total Puts 34,228

Put/Call Ratio 0.65

Net Difference 18,599

Prior 7-Day Put/Call Summary

Total Calls 413,868

Total Puts 343,485

Average Put/Call Ratio 1.11

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