TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$457.11 +0.04%

(9/29 18:04) ◀

Wednesday, September 30, 2026 (3:05pm)

▶ (9/30 23:35)

◀ 9/30 15:06 ▶

Option Volume

Detail

ℹ

Current (09/30 3:05pm) 88,458

Calls: 53,345 (60%)

Puts: 35,113 (40%)

Prior (09/29) 96,469

Calls: 54,976 (57%)

Puts: 41,493 (43%)

Current vs Prior -8.30%

Calls: -2.97% (Calls)

Puts: -15.38% (Puts)

Prior 7-Day Total 783,422

Calls: 457,243 (58%)

Puts: 326,179 (42%)

Prior 7-Day Average 111,917

Calls: 65,320 (58%)

Puts: 46,597 (42%)

Current vs Prior 7-Day Avg -20.96%

Calls: -18.33%

Puts: -24.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 3:05pm) $169.54M

Calls: $128.09M (76%)

Puts: $41.45M (24%)

Prior (09/29) $192.92M

Calls: $137.65M (71%)

Puts: $55.27M (29%)

Current vs Prior -12.12%

Calls: -6.95%

Puts: -25.01%

Prior 7-Day Total $1.78B

Calls: $1.54B (87%)

Puts: $235.39M (13%)

Prior 7-Day Average $253.97M

Calls: $220.34M (87%)

Puts: $33.63M (13%)

Current vs Prior 7-Day Avg -33.25%

Calls: -41.87%

Puts: +23.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:05pm) 0.66

Prior (09/29) 0.75

Current vs Prior -12.79%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -24.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 3:05pm) 1,791,694

Calls: 871,898 (49%)

Puts: 919,796 (51%)

Prior (09/29) 1,760,377

Calls: 855,967 (49%)

Puts: 904,410 (51%)

Current vs Prior +1.78%

Prior 7-Day Total 12,820,947

Calls: 6,071,877 (47%)

Puts: 6,749,070 (53%)

Prior 7-Day Average 1,831,563

Calls: 867,411 (47%)

Puts: 964,152 (53%)

Current vs Prior 7-Day Avg -2.18%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.38% | 4.14%6.30% | 11.34%

Prior 3.14% | 4.64%6.56% | 11.47%

Current vs Prior -23.96% | -10.81%-4.06% | -1.15%

Prior 7-Day Avg 1.90% | 3.90%4.65% | 10.46%

Current vs 7-Day Avg +25.72% | +6.07%+35.44% | +8.35%

Prior 7-Day Eod 3.14% | 4.64%6.40% | 11.59%

Current vs 7-Day Eod -23.96% | -10.81%-1.64% | -2.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.71% | 4.12%

Calls: 3.31% | 2.42%

Puts: 4.12% | 5.81%

Prior 4.63% | 5.05%

Calls: 2.72% | 3.62%

Puts: 6.54% | 6.49%

Current vs Prior -19.87% | -18.42%

Prior 7-Day Avg 7.78% | 2.99%

Calls: 5.28% | 2.57%

Puts: 10.28% | 3.41%

Current vs 7-Day Avg -52.29% | +37.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($128.09M) vs puts ($41.45M). Bullish P/C ratio of 0.66.

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 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 332 of results (avg 4.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Oct 16	22.70	22.90	$22.80	0.9%	44	0.69	185
$440.00	Oct 30	28.35	28.60	$28.48	0.9%	12	0.68	338
$447.50	Oct 9	14.90	15.05	$14.98	1.0%	34	0.69	421
$460.00	Nov 6	19.25	19.45	$19.35	1.0%	12.4K	0.50	22
$440.00	Oct 23	26.20	26.50	$26.35	1.1%	23	0.69	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 23	29.00	29.25	$29.13	0.9%	--	0.69	19
$480.00	Nov 6	32.10	32.45	$32.28	1.1%	1	0.65	1
$475.00	Oct 30	27.10	27.45	$27.28	1.3%	--	0.63	56
$467.50	Oct 9	14.60	14.80	$14.70	1.4%	49	0.66	98
$465.00	Oct 30	20.90	21.20	$21.05	1.4%	14	0.55	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.55, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 2	0.21	0.25	$0.23	17.4%	130	0.04	1.6K
$477.50	Oct 2	0.32	0.38	$0.35	17.1%	80	0.06	469
$475.00	Oct 2	0.49	0.53	$0.51	7.8%	261	0.09	1.0K
$472.50	Oct 2	0.70	0.74	$0.72	5.6%	639	0.12	2.2K
$500.00	Oct 9	0.42	0.49	$0.45	15.6%	49	0.05	828

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.50	Oct 2	0.21	0.24	$0.22	13.6%	116	0.04	387
$427.50	Oct 2	0.13	0.15	$0.14	14.3%	112	0.02	647
$435.00	Oct 2	0.27	0.31	$0.29	13.8%	335	0.05	1.6K
$437.50	Oct 2	0.37	0.40	$0.39	7.7%	168	0.07	930
$440.00	Oct 2	0.51	0.54	$0.53	5.7%	375	0.09	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 2	71.35	73.00	$72.18	2.3%	--	1.00	35
$400.00	Oct 2	56.60	58.85	$57.73	3.9%	54	1.00	205
$390.00	Oct 2	66.60	69.15	$67.88	3.8%	2	1.00	50
$395.00	Oct 2	61.35	64.15	$62.75	4.5%	--	1.00	22
$405.00	Oct 2	51.65	53.90	$52.78	4.3%	--	0.99	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Oct 2	26.10	28.80	$27.45	9.8%	--	1.00	10
$490.00	Oct 2	31.45	34.10	$32.78	8.1%	--	1.00	10
$495.00	Oct 2	36.25	38.65	$37.45	6.4%	1	1.00	--
$500.00	Oct 9	41.20	44.35	$42.78	7.4%	--	0.95	125
$480.00	Oct 2	21.20	23.60	$22.40	10.7%	--	0.95	17

Most actively traded options today. High liquidity = easy entry/exit. 364 active (total vol 56.8K, top 12.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 6	19.25	19.45	$19.35	1.0%	12.4K	0.50	22
$470.00	Oct 2	1.01	1.05	$1.03	3.9%	1.3K	0.16	2.4K
$460.00	Oct 2	3.55	3.65	$3.60	2.8%	1.3K	0.42	3.4K
$480.00	Oct 9	2.11	2.18	$2.15	3.3%	892	0.18	1.4K
$465.00	Oct 2	1.93	1.99	$1.96	3.1%	738	0.27	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 16	0.63	0.69	$0.66	9.1%	1.1K	0.04	5.9K
$430.00	Oct 2	0.16	0.20	$0.18	22.2%	1.0K	0.03	2.0K
$420.00	Oct 16	2.34	2.42	$2.38	3.4%	902	0.13	15.3K
$410.00	Oct 16	1.44	1.51	$1.48	4.7%	722	0.08	2.7K
$400.00	Oct 16	0.92	0.98	$0.95	6.3%	701	0.06	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 4.1%, max 11.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Oct 2	Nov 6	36.3%	32.6%	11.3%	69	663
$450.00	Oct 2	Nov 6	34.9%	32.3%	8.0%	425	1.4K
$455.00	Oct 2	Nov 6	34.8%	32.3%	7.8%	381	2.2K
$470.00	Oct 2	Nov 6	36.4%	34.9%	4.1%	1.9K	2.5K
$447.50	Oct 2	Oct 16	35.8%	35.0%	2.1%	203	602

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Oct 2	Nov 6	36.3%	32.6%	11.3%	367	1.3K
$450.00	Oct 2	Nov 6	34.9%	32.3%	8.0%	857	1.0K
$455.00	Oct 2	Nov 6	34.8%	32.3%	7.8%	291	293
$470.00	Oct 2	Nov 6	36.4%	34.9%	4.1%	105	178
$447.50	Oct 2	Oct 16	35.8%	35.0%	2.1%	444	865

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 0.56, avg 6.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$430.00	Oct 30	$3.20	$1.80	$3.20	79%	0.56	$428.20
$480.00	$485.00	Nov 6	$1.20	$3.80	$1.20	35%	3.17	$481.20
$445.00	$447.50	Oct 9	$1.32	$1.18	$1.32	72%	0.89	$446.32
$427.50	$430.00	Oct 16	$1.62	$0.88	$1.62	82%	0.54	$429.12
$435.00	$440.00	Oct 23	$3.20	$1.80	$3.20	74%	0.56	$438.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$465.00	Oct 23	$2.51	$2.49	$2.51	61%	0.99	$467.49
$462.50	$460.00	Oct 2	$1.23	$1.27	$1.23	66%	1.03	$461.27
$442.50	$440.00	Oct 16	$0.43	$2.07	$0.43	31%	4.81	$442.07
$455.00	$452.50	Oct 9	$0.88	$1.62	$0.88	45%	1.84	$454.12
$460.00	$457.50	Oct 9	$1.13	$1.37	$1.13	54%	1.21	$458.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 0.85, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$490.00	Nov 6	$1.65	$1.65	$3.35	68%	0.49	$486.65
$460.00	$465.00	Oct 23	$2.42	$2.42	$2.58	51%	0.94	$462.42
$470.00	$472.50	Oct 9	$0.73	$0.73	$1.77	70%	0.41	$470.73
$460.00	$462.50	Oct 2	$0.94	$0.94	$1.56	58%	0.60	$460.94
$477.50	$480.00	Oct 2	$0.12	$0.12	$2.38	94%	0.05	$477.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$442.50	Oct 16	$1.15	$1.15	$1.35	66%	0.85	$443.85
$445.00	$440.00	Oct 30	$1.90	$1.90	$3.10	63%	0.61	$443.10
$455.00	$450.00	Nov 6	$2.37	$2.37	$2.63	54%	0.90	$452.63
$450.00	$445.00	Oct 30	$2.10	$2.10	$2.90	59%	0.72	$447.90
$445.00	$440.00	Nov 6	$1.92	$1.92	$3.08	62%	0.62	$443.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.90, cheapest $3.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Oct 2	Oct 9	$4.32	35.3%	29.9%
$452.50	Oct 2	Oct 9	$4.19	35.6%	30.7%
$455.00	Oct 2	Oct 9	$4.28	34.8%	29.9%
$460.00	Oct 2	Oct 9	$4.30	35.4%	31.6%
$462.50	Oct 2	Oct 9	$4.17	35.2%	31.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Oct 2	Oct 9	$3.75	35.3%	29.9%
$452.50	Oct 2	Oct 9	$3.67	35.6%	30.7%
$455.00	Oct 2	Oct 9	$3.68	34.8%	29.9%
$460.00	Oct 2	Oct 9	$3.13	35.4%	31.6%
$462.50	Oct 2	Oct 9	$3.52	35.2%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 2.09% of stock, avg 6.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$457.50	Oct 2	$4.70	$4.85	$9.55	$447.95	$467.05	2.09%
$455.00	Oct 2	$6.05	$3.70	$9.75	$445.25	$464.75	2.13%
$460.00	Oct 2	$3.60	$6.60	$10.20	$449.80	$470.20	2.23%
$452.50	Oct 2	$7.58	$2.83	$10.41	$442.09	$462.91	2.28%
$462.50	Oct 2	$2.66	$7.83	$10.49	$452.01	$472.99	2.29%
$450.00	Oct 2	$9.32	$1.97	$11.29	$438.71	$461.29	2.47%
$465.00	Oct 2	$1.96	$9.48	$11.44	$453.56	$476.44	2.50%
$467.50	Oct 2	$1.43	$11.23	$12.66	$454.84	$480.16	2.77%
$447.50	Oct 2	$11.28	$1.44	$12.72	$434.78	$460.22	2.78%
$445.00	Oct 2	$13.40	$1.02	$14.42	$430.58	$459.42	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.54% of stock, avg 4.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$467.50	$445.00	Oct 2	$1.43	$1.02	$2.45	$442.55	$469.95
$467.50	$447.50	Oct 2	$1.43	$1.44	$2.87	$444.63	$470.37
$465.00	$445.00	Oct 2	$1.96	$1.02	$2.98	$442.02	$467.98
$467.50	$450.00	Oct 2	$1.43	$1.97	$3.40	$446.60	$470.90
$465.00	$447.50	Oct 2	$1.96	$1.44	$3.40	$444.10	$468.40
$465.00	$450.00	Oct 2	$1.96	$1.97	$3.93	$446.07	$468.93
$462.50	$445.00	Oct 2	$2.66	$1.02	$3.68	$441.32	$466.18
$462.50	$447.50	Oct 2	$2.66	$1.44	$4.10	$443.40	$466.60
$467.50	$452.50	Oct 2	$1.43	$2.83	$4.26	$448.24	$471.76
$462.50	$450.00	Oct 2	$2.66	$1.97	$4.63	$445.37	$467.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 0.61, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
375/380	485/490	Nov 6	$1.89	$3.11	63%	0.61	$378.11	$486.89
395/400	485/490	Nov 6	$2.15	$2.85	57%	0.75	$397.85	$487.15
405/410	485/490	Nov 6	$2.35	$2.65	53%	0.89	$407.65	$487.35
410/415	485/490	Nov 6	$2.45	$2.55	51%	0.96	$412.55	$487.45
385/390	485/490	Nov 6	$1.96	$3.04	60%	0.64	$388.04	$486.96
390/395	485/490	Nov 6	$2.03	$2.97	59%	0.68	$392.97	$487.03
415/420	485/490	Nov 6	$2.57	$2.43	48%	1.06	$417.43	$487.57
450/452	478/480	Oct 2	$0.98	$1.52	59%	0.64	$451.52	$478.48
430/432	470/472	Oct 9	$1.05	$1.45	56%	0.72	$431.45	$471.05
380/385	485/490	Nov 6	$1.88	$3.12	62%	0.60	$383.12	$486.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 206 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$455.00	$460.00	$465.00	Oct 23	$0.06	$4.94	10%	82.33
$445.00	$450.00	$455.00	Oct 23	$0.07	$4.93	10%	70.43
$470.00	$475.00	$480.00	Oct 23	$0.10	$4.90	9%	49.00
$455.00	$460.00	$465.00	Nov 6	$0.08	$4.92	8%	61.50
$490.00	$495.00	$500.00	Oct 30	$0.07	$4.93	6%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$445.00	$450.00	$455.00	Oct 30	$0.05	$4.95	9%	99.00
$420.00	$425.00	$430.00	Nov 6	$0.06	$4.94	6%	82.33
$440.00	$445.00	$450.00	Nov 6	$0.11	$4.89	8%	44.45
$430.00	$435.00	$440.00	Oct 30	$0.10	$4.90	8%	49.00
$450.00	$455.00	$460.00	Oct 23	$0.18	$4.82	10%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-10.62, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$520.00	1:2	Oct 16	-$0.42	$9.58
$520.00	$530.00	1:2	Oct 16	-$0.28	$9.72
$530.00	$540.00	1:2	Oct 16	-$0.16	$9.84
$520.00	$530.00	1:2	Oct 23	-$0.55	$9.45
$530.00	$540.00	1:2	Oct 23	-$0.38	$9.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$490.00	1:2	Oct 23	-$10.62	$19.38
$495.00	$475.00	1:2	Oct 30	-$12.51	$7.49
$412.50	$410.00	1:2	Oct 2	-$0.01	$2.49
$387.50	$385.00	1:2	Oct 2	-$0.01	$2.49
$402.50	$400.00	1:2	Oct 2	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 4.21%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Nov 6	$19.25	0.50	0.6%	4.21%	4.84%	12.4K	22
$465.00	Nov 6	$16.85	0.46	1.7%	3.69%	5.41%	44	24
$470.00	Nov 6	$14.80	0.43	2.8%	3.24%	6.06%	574	85
$475.00	Nov 6	$12.95	0.39	3.9%	2.83%	6.75%	22	100
$480.00	Nov 6	$11.25	0.35	5.0%	2.46%	7.47%	202	18
$485.00	Nov 6	$9.75	0.32	6.1%	2.13%	8.23%	35	14
$460.00	Oct 30	$17.00	0.50	0.6%	3.72%	4.35%	120	204
$465.00	Oct 30	$14.75	0.46	1.7%	3.23%	4.95%	137	157
$470.00	Oct 30	$12.75	0.41	2.8%	2.79%	5.61%	187	440
$490.00	Nov 6	$8.40	0.29	7.2%	1.84%	9.03%	28	10

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 53,345

Total Puts 35,113

Put/Call Ratio 0.66

Net Difference 18,232

Prior's Put/Call Breakdown

Total Calls 54,976

Total Puts 41,493

Put/Call Ratio 0.75

Net Difference 13,483

Prior 7-Day Put/Call Summary

Total Calls 457,243

Total Puts 326,179

Average Put/Call Ratio 0.88

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