TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$477.38 +0.97%

(10/5 10:05) ◀

Monday, October 5, 2026 (10:10am)

▶ (10/5 10:15)

◀ 10/5 10:10 ▶

Option Volume

Detail

ℹ

Current (10/05 10:10am) 43,040

Calls: 22,801 (53%)

Puts: 20,239 (47%)

Prior (09/10) 17,636

Calls: 6,320 (36%)

Puts: 11,316 (64%)

Current vs Prior +144.05%

Calls: +260.78% (Calls)

Puts: +78.85% (Puts)

Prior 7-Day Total 735,135

Calls: 418,724 (57%)

Puts: 316,411 (43%)

Prior 7-Day Average 105,019

Calls: 59,817 (57%)

Puts: 45,201 (43%)

Current vs Prior 7-Day Avg -59.02%

Calls: -61.88%

Puts: -55.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:10am) $43.39M

Calls: $31.54M (73%)

Puts: $11.85M (27%)

Prior (09/10) $14.40M

Calls: $7.94M (55%)

Puts: $6.46M (45%)

Current vs Prior +201.43%

Calls: +297.37%

Puts: +83.55%

Prior 7-Day Total $1.03B

Calls: $762.68M (74%)

Puts: $264.67M (26%)

Prior 7-Day Average $146.76M

Calls: $108.95M (74%)

Puts: $37.81M (26%)

Current vs Prior 7-Day Avg -70.43%

Calls: -71.05%

Puts: -68.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:10am) 0.89

Prior (09/10) 1.79

Current vs Prior -50.43%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +13.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 10:10am) 1,804,732

Calls: 892,605 (49%)

Puts: 912,127 (51%)

Prior (09/10) 1,932,976

Calls: 911,354 (47%)

Puts: 1,021,622 (53%)

Current vs Prior -6.63%

Prior 7-Day Total 12,448,467

Calls: 6,075,839 (49%)

Puts: 6,372,628 (51%)

Prior 7-Day Average 1,778,352

Calls: 867,977 (49%)

Puts: 910,375 (51%)

Current vs Prior 7-Day Avg +1.48%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.03% | 5.42%5.42% | 10.58%

Prior 3.32% | 5.94%5.94% | 10.62%

Current vs Prior -8.66% | -8.76%-8.76% | -0.39%

Prior 7-Day Avg 2.22% | 4.30%6.40% | 11.35%

Current vs 7-Day Avg +36.36% | +26.11%-15.32% | -6.81%

Prior 7-Day Eod 3.32% | 5.94%5.94% | 10.62%

Current vs 7-Day Eod -8.66% | -8.76%-8.76% | -0.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.10% | 2.54%

Calls: 3.11% | 2.17%

Puts: 3.10% | 2.91%

Prior 11.46% | 3.62%

Calls: 14.01% | 4.14%

Puts: 8.92% | 3.11%

Current vs Prior -72.95% | -29.83%

Prior 7-Day Avg 6.24% | 3.54%

Calls: 5.66% | 2.78%

Puts: 6.81% | 4.31%

Current vs 7-Day Avg -50.29% | -28.34%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($31.54M). Massive premium surge with dollar volume up 201% vs prior. Unusually high activity with volume up 144% vs prior - elevated interest. P/C ratio dropping 50% - 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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	NEUTRAL	BULLISH
10:00	BULLISH	NEUTRAL	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	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 334 of results (avg 4.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 30	27.25	27.60	$27.43	1.3%	8	0.69	304
$465.00	Oct 9	14.75	14.95	$14.85	1.3%	39	0.78	2.4K
$460.00	Nov 6	29.35	29.75	$29.55	1.4%	23	0.67	11.8K
$460.00	Nov 13	31.35	31.80	$31.58	1.4%	1	0.66	15
$465.00	Oct 30	24.00	24.35	$24.18	1.4%	42	0.64	182

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 16	22.75	22.95	$22.85	0.9%	16	0.70	1
$500.00	Oct 30	29.55	29.85	$29.70	1.0%	17	0.68	48
$490.00	Oct 16	19.25	19.50	$19.38	1.3%	31	0.64	166
$495.00	Nov 13	29.35	29.75	$29.55	1.4%	4	0.60	--
$490.00	Oct 9	14.50	14.70	$14.60	1.4%	76	0.77	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.57, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 9	0.27	0.30	$0.29	10.3%	148	0.04	1.5K
$505.00	Oct 9	0.47	0.50	$0.49	6.1%	414	0.06	942
$500.00	Oct 9	0.79	0.85	$0.82	7.3%	3.3K	0.10	1.3K
$550.00	Oct 16	0.32	0.39	$0.36	19.4%	45	0.03	625
$540.00	Oct 16	0.55	0.63	$0.59	13.6%	8	0.04	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Oct 9	0.25	0.29	$0.27	14.8%	345	0.04	759
$442.50	Oct 9	0.20	0.24	$0.22	18.2%	30	0.03	302
$447.50	Oct 9	0.31	0.36	$0.34	14.7%	132	0.04	502
$450.00	Oct 9	0.41	0.42	$0.42	2.4%	266	0.05	771
$452.50	Oct 9	0.53	0.57	$0.55	7.3%	47	0.07	151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 9	86.20	89.00	$87.60	3.2%	--	1.00	25
$395.00	Oct 9	81.45	84.00	$82.73	3.1%	--	1.00	17
$397.50	Oct 9	78.55	81.50	$80.03	3.7%	2	1.00	--
$400.00	Oct 9	76.45	79.00	$77.72	3.3%	1	1.00	92
$405.00	Oct 9	70.80	73.85	$72.32	4.2%	--	0.99	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 9	26.65	29.30	$27.98	9.5%	--	0.93	20
$530.00	Oct 16	51.80	54.30	$53.05	4.7%	--	0.92	15
$540.00	Oct 23	61.80	65.10	$63.45	5.2%	--	0.92	15
$500.00	Oct 9	21.80	24.35	$23.08	11.0%	--	0.90	49
$520.00	Oct 16	42.40	45.40	$43.90	6.8%	--	0.89	15

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 32.6K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	0.79	0.85	$0.82	7.3%	3.3K	0.10	1.3K
$510.00	Oct 23	4.00	4.25	$4.13	6.1%	2.3K	0.21	182
$490.00	Oct 9	2.25	2.30	$2.28	2.2%	2.2K	0.24	2.8K
$480.00	Oct 9	5.40	5.60	$5.50	3.6%	1.1K	0.45	4.9K
$480.00	Oct 16	11.25	11.45	$11.35	1.8%	501	0.48	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	0.54	0.60	$0.57	10.5%	3.6K	0.04	14.8K
$470.00	Oct 23	10.30	10.60	$10.45	2.9%	2.3K	0.40	84
$450.00	Oct 16	2.98	3.15	$3.07	5.5%	515	0.17	2.1K
$440.00	Oct 16	1.67	1.77	$1.72	5.8%	441	0.11	5.3K
$455.00	Oct 9	0.69	0.74	$0.72	6.9%	391	0.09	1.1K

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
$470.00	Oct 9	Nov 13	31.6%	31.5%	0.3%	138	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	32.0%	31.5%	1.6%	249	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 0.70, avg 7.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$457.50	Oct 16	$1.47	$1.03	$1.47	78%	0.70	$456.47
$455.00	$460.00	Nov 13	$3.00	$2.00	$3.00	70%	0.67	$458.00
$455.00	$460.00	Oct 30	$3.20	$1.80	$3.20	73%	0.56	$458.20
$460.00	$462.50	Oct 23	$1.45	$1.05	$1.45	70%	0.72	$461.45
$460.00	$470.00	Nov 13	$6.03	$3.97	$6.03	66%	0.66	$466.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Nov 6	$1.80	$3.20	$1.80	46%	1.78	$473.20
$492.50	$490.00	Oct 23	$1.32	$1.18	$1.32	64%	0.89	$491.18
$390.00	$385.00	Nov 13	$0.11	$4.89	$0.11	4%	44.45	$389.89
$410.00	$405.00	Oct 30	$0.16	$4.84	$0.16	5%	30.25	$409.84
$415.00	$410.00	Oct 23	$0.14	$4.86	$0.14	4%	34.71	$414.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 found (best R:R 0.72, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$570.00	Oct 9	$0.19	$0.19	$9.81	98%	0.02	$560.19
$540.00	$570.00	Nov 13	$2.36	$2.36	$27.64	85%	0.09	$542.36
$505.00	$510.00	Oct 23	$1.10	$1.10	$3.90	75%	0.28	$506.10
$477.50	$480.00	Oct 16	$1.25	$1.25	$1.25	49%	1.00	$478.75
$495.00	$497.50	Oct 9	$0.33	$0.33	$2.17	84%	0.15	$495.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$460.00	Nov 6	$2.10	$2.10	$2.90	63%	0.72	$462.90
$475.00	$465.00	Nov 13	$4.47	$4.47	$5.53	54%	0.81	$470.53
$470.00	$465.00	Nov 6	$2.25	$2.25	$2.75	58%	0.82	$467.75
$430.00	$425.00	Nov 13	$0.83	$0.83	$4.17	85%	0.20	$429.17
$455.00	$450.00	Nov 13	$1.55	$1.55	$3.45	70%	0.45	$453.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $5.61, cheapest $5.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Oct 9	Oct 16	$5.92	31.4%	36.0%
$470.00	Oct 9	Oct 16	$5.57	31.6%	36.3%
$472.50	Oct 9	Oct 16	$5.77	31.5%	36.2%
$475.00	Oct 9	Oct 16	$5.82	31.2%	36.0%
$480.00	Oct 9	Oct 16	$5.85	32.4%	37.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Oct 9	Oct 16	$5.57	31.4%	36.0%
$470.00	Oct 9	Oct 16	$5.27	31.6%	36.3%
$472.50	Oct 9	Oct 16	$5.45	31.5%	36.2%
$475.00	Oct 9	Oct 16	$5.57	31.2%	36.0%
$480.00	Oct 9	Oct 16	$5.60	32.4%	37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 2.75% of stock, avg 7.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$477.50	Oct 9	$6.68	$6.45	$13.13	$464.37	$490.63	2.75%
$475.00	Oct 9	$8.03	$5.23	$13.26	$461.74	$488.26	2.78%
$480.00	Oct 9	$5.50	$7.75	$13.25	$466.75	$493.25	2.78%
$482.50	Oct 9	$4.47	$9.25	$13.72	$468.78	$496.22	2.87%
$472.50	Oct 9	$9.48	$4.25	$13.73	$458.77	$486.23	2.88%
$470.00	Oct 9	$11.13	$3.38	$14.51	$455.49	$484.51	3.04%
$485.00	Oct 9	$3.60	$10.90	$14.50	$470.50	$499.50	3.04%
$467.50	Oct 9	$12.93	$2.64	$15.57	$451.93	$483.07	3.26%
$487.50	Oct 9	$2.89	$12.68	$15.57	$471.93	$503.07	3.26%
$465.00	Oct 9	$14.85	$2.07	$16.92	$448.08	$481.92	3.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.03% of stock, avg 4.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$467.50	Oct 9	$2.28	$2.64	$4.92	$462.58	$494.92
$487.50	$467.50	Oct 9	$2.89	$2.64	$5.53	$461.97	$493.03
$490.00	$470.00	Oct 9	$2.28	$3.38	$5.66	$464.34	$495.66
$487.50	$470.00	Oct 9	$2.89	$3.38	$6.27	$463.73	$493.77
$485.00	$467.50	Oct 9	$3.60	$2.64	$6.24	$461.26	$491.24
$485.00	$470.00	Oct 9	$3.60	$3.38	$6.98	$463.02	$491.98
$490.00	$472.50	Oct 9	$2.28	$4.25	$6.53	$465.97	$496.53
$487.50	$472.50	Oct 9	$2.89	$4.25	$7.14	$465.36	$494.64
$485.00	$472.50	Oct 9	$3.60	$4.25	$7.85	$464.65	$492.85
$482.50	$467.50	Oct 9	$4.47	$2.64	$7.11	$460.39	$489.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 0.33, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
385/390	505/510	Oct 23	$1.24	$3.76	73%	0.33	$388.76	$506.24
450/452	495/498	Oct 9	$0.46	$2.04	77%	0.23	$452.04	$495.46
468/470	495/498	Oct 9	$1.07	$1.43	53%	0.75	$468.93	$496.07
452/455	495/498	Oct 9	$0.50	$2.00	75%	0.25	$454.50	$495.50
455/458	495/498	Oct 9	$0.56	$1.94	73%	0.29	$456.94	$495.56
420/422	492/495	Oct 16	$0.82	$1.68	62%	0.49	$421.68	$493.32
450/452	498/500	Oct 9	$0.37	$2.13	80%	0.17	$452.13	$497.87
468/470	498/500	Oct 9	$0.98	$1.52	56%	0.64	$469.02	$498.48
452/455	498/500	Oct 9	$0.41	$2.09	78%	0.20	$454.59	$497.91
455/458	498/500	Oct 9	$0.47	$2.03	76%	0.23	$457.03	$497.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 229 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$445.00	$450.00	Nov 6	$0.05	$4.95	7%	99.00
$470.00	$475.00	$480.00	Oct 30	$0.15	$4.85	10%	32.33
$530.00	$540.00	$550.00	Oct 30	$0.23	$9.77	6%	42.48
$475.00	$480.00	$485.00	Nov 13	$0.09	$4.91	7%	54.56
$445.00	$450.00	$455.00	Oct 23	$0.12	$4.88	8%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$520.00	$530.00	Oct 16	$0.22	$9.78	9%	44.45
$490.00	$495.00	$500.00	Nov 13	$0.08	$4.92	7%	61.50
$450.00	$455.00	$460.00	Nov 13	$0.10	$4.90	7%	49.00
$445.00	$450.00	$455.00	Oct 30	$0.11	$4.89	8%	44.45
$475.00	$477.50	$480.00	Oct 9	$0.08	$2.42	12%	30.25

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 $-0.19, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$540.00	1:2	Oct 16	-$0.19	$9.81
$530.00	$540.00	1:2	Oct 23	-$0.47	$9.53
$500.00	$505.00	1:2	Oct 9	-$0.16	$4.84
$540.00	$550.00	1:2	Oct 16	-$0.13	$9.87
$540.00	$550.00	1:2	Oct 23	-$0.33	$9.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$395.00	$390.00	1:2	Oct 9	-$0.02	$4.98
$412.50	$410.00	1:2	Oct 9	-$0.02	$2.48
$402.50	$400.00	1:2	Oct 9	-$0.03	$2.47
$397.50	$395.00	1:2	Oct 9	-$0.03	$2.47
$420.00	$417.50	1:2	Oct 9	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.22%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 13	$20.15	0.51	0.6%	4.22%	4.77%	2	26
$485.00	Nov 13	$17.85	0.47	1.6%	3.74%	5.34%	12	7
$490.00	Nov 13	$15.75	0.43	2.6%	3.30%	5.94%	3	15
$495.00	Nov 13	$13.90	0.40	3.7%	2.91%	6.60%	1	2
$500.00	Nov 13	$12.15	0.36	4.7%	2.55%	7.28%	8	32
$505.00	Nov 13	$10.65	0.33	5.8%	2.23%	8.02%	6	5
$480.00	Nov 6	$18.00	0.50	0.6%	3.77%	4.32%	53	263
$485.00	Nov 6	$15.70	0.46	1.6%	3.29%	4.88%	43	42
$510.00	Nov 13	$9.25	0.30	6.8%	1.94%	8.77%	13	6
$490.00	Nov 6	$13.60	0.42	2.6%	2.85%	5.49%	35	115

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 22,801

Total Puts 20,239

Put/Call Ratio 0.89

Net Difference 2,562

Prior's Put/Call Breakdown

Total Calls 6,320

Total Puts 11,316

Put/Call Ratio 1.79

Net Difference -4,996

Prior 7-Day Put/Call Summary

Total Calls 418,724

Total Puts 316,411

Average Put/Call Ratio 0.78

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