Tour v531
TSM
TAIWAN SEMICONDUCTOR ADR
$478.14 +1.13%
◀ 10/5 10:20 ▶

Option Volume

Detail
ℹ
Current (10/05 10:20am) 53,896
Calls: 25,043 (46%)
Puts: 28,853 (54%)
Prior (09/10) 20,522
Calls: 7,584 (37%)
Puts: 12,938 (63%)
Current vs Prior +162.63%
Calls: +230.21% (Calls)
Puts: +123.01% (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 -48.68%
Calls: -58.13%
Puts: -36.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05 10:20am) $49.32M
Calls: $36.35M (74%)
Puts: $12.97M (26%)
Prior (09/10) $16.26M
Calls: $9.25M (57%)
Puts: $7.01M (43%)
Current vs Prior +203.34%
Calls: +292.93%
Puts: +85.10%
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 -66.39%
Calls: -66.64%
Puts: -65.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 10:20am) 1.15
Prior (09/10) 1.71
Current vs Prior -32.46%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +47.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05 10:20am) 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
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.97% | 5.39%5.39% | 10.43%
Prior 3.32% | 5.94%5.94% | 10.62%
Current vs Prior -10.69% | -9.22%-9.22% | -1.77%
Prior 7-Day Avg 2.22% | 4.30%6.40% | 11.35%
Current vs 7-Day Avg +33.32% | +25.47%-15.75% | -8.10%
Prior 7-Day Eod 3.32% | 5.94%5.94% | 10.62%
Current vs 7-Day Eod -10.69% | -9.22%-9.22% | -1.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.87% | 2.52%
Calls: 2.86% | 2.71%
Puts: 4.87% | 2.33%
Prior 11.46% | 3.62%
Calls: 14.01% | 4.14%
Puts: 8.92% | 3.11%
Current vs Prior -66.23% | -30.39%
Prior 7-Day Avg 6.24% | 3.54%
Calls: 5.66% | 2.78%
Puts: 6.81% | 4.31%
Current vs 7-Day Avg -37.94% | -28.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($36.35M). Massive premium surge with dollar volume up 203% vs prior. Unusually high activity with volume up 163% vs prior - elevated interest. Slightly bearish P/C ratio of 1.15.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
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)
TimeSmart MoneyRetailOverall
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHNEUTRALBULLISH
10:00BULLISHNEUTRALBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 335 of results (avg 4.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 1331.8032.10$31.950.9%10.6715
$460.00Nov 629.7530.10$29.931.2%270.6811.8K
$462.50Oct 2323.8524.15$24.001.2%20.69--
$470.00Nov 623.6523.95$23.801.3%40.59436
$465.00Oct 3024.3524.70$24.531.4%420.65182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$495.00Oct 917.9518.15$18.051.1%470.8315
$495.00Nov 1328.7029.05$28.881.2%40.60--
$500.00Nov 1332.0032.40$32.201.2%80.63--
$492.50Oct 915.8516.05$15.951.3%290.80--
$495.00Oct 1622.1022.40$22.251.3%240.691

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.54, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Oct 90.490.53$0.517.8%4770.07942
$500.00Oct 90.850.89$0.874.6%3.4K0.111.3K
$550.00Oct 160.330.40$0.3718.9%460.03625
$540.00Oct 160.580.64$0.619.8%100.041.9K
$550.00Oct 230.680.78$0.7313.7%110.05194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 90.150.18$0.1618.8%1000.02679
$450.00Oct 90.340.39$0.3713.5%2720.05771
$447.50Oct 90.270.32$0.3016.7%1320.04502
$452.50Oct 90.450.50$0.4810.4%480.06151
$455.00Oct 90.610.65$0.636.3%4070.081.1K

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 986.8589.55$88.203.1%--1.0025
$395.00Oct 981.7584.55$83.153.4%--1.0017
$397.50Oct 979.3082.05$80.683.4%21.00--
$400.00Oct 976.8079.35$78.073.3%11.0092
$405.00Oct 971.8075.00$73.404.4%--0.9950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Oct 926.1028.95$27.5310.4%--0.9320
$530.00Oct 1651.5554.10$52.834.8%--0.9215
$540.00Oct 2361.4564.05$62.754.1%--0.9215
$500.00Oct 921.9524.25$23.1010.0%--0.8949
$520.00Oct 1641.8044.65$43.226.6%--0.8915

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 41.2K, top 10.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 90.850.89$0.874.6%3.4K0.111.3K
$510.00Oct 234.254.45$4.354.6%2.3K0.21182
$490.00Oct 92.372.44$2.412.9%2.2K0.252.8K
$480.00Oct 95.705.85$5.782.6%1.2K0.474.9K
$480.00Oct 1611.6011.85$11.732.1%5100.493.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 160.490.51$0.504.0%10.2K0.0414.8K
$470.00Oct 239.6510.15$9.905.1%2.5K0.3984
$450.00Oct 162.792.86$2.832.5%5300.172.1K
$440.00Oct 161.501.59$1.555.8%4860.105.3K
$475.00Oct 94.804.95$4.883.1%4140.4199

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 1.4%, max 3.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Oct 9Nov 1331.9%30.9%3.2%1.2K4.9K
$465.00Oct 9Nov 631.7%31.4%1.1%612.5K
$475.00Oct 9Nov 1331.2%30.9%1.1%3084.6K
$470.00Oct 9Nov 1331.3%31.2%0.2%1541.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Oct 9Nov 1331.9%30.9%3.2%36487
$465.00Oct 9Nov 1331.7%31.3%1.2%2591.4K
$475.00Oct 9Nov 1331.2%30.9%1.1%652104
$470.00Oct 9Nov 631.3%31.2%0.3%268366

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 0.70, avg 7.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$452.50$455.00Oct 9$1.47$1.03$1.4794%0.70$453.97
$465.00$467.50Oct 23$1.25$1.25$1.2566%1.00$466.25
$460.00$470.00Nov 13$6.07$3.93$6.0767%0.65$466.07
$455.00$460.00Oct 30$3.33$1.67$3.3374%0.50$458.33
$495.00$500.00Nov 13$1.60$3.40$1.6040%2.13$496.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$492.50$490.00Oct 23$1.12$1.38$1.1263%1.23$491.38
$480.00$477.50Oct 23$0.90$1.60$0.9050%1.78$479.10
$467.50$465.00Oct 23$0.73$1.77$0.7336%2.42$466.77
$492.50$490.00Oct 16$1.53$0.97$1.5366%0.63$490.97
$480.00$477.50Oct 9$1.20$1.30$1.2053%1.08$478.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 0.54, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$570.00Oct 9$0.19$0.19$9.8198%0.02$560.19
$500.00$505.00Nov 13$1.77$1.77$3.2363%0.55$501.77
$485.00$487.50Oct 16$1.07$1.07$1.4357%0.75$486.07
$492.50$495.00Oct 16$0.83$0.83$1.6766%0.50$493.33
$510.00$515.00Oct 9$0.13$0.13$4.8796%0.03$510.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$455.00Nov 6$1.75$1.75$3.2568%0.54$458.25
$455.00$450.00Nov 13$1.63$1.63$3.3770%0.48$453.37
$475.00$472.50Oct 23$1.27$1.27$1.2355%1.03$473.73
$460.00$455.00Oct 30$1.55$1.55$3.4570%0.45$458.45
$475.00$465.00Nov 13$4.22$4.22$5.7855%0.73$470.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.67, cheapest $5.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$477.50Oct 9Oct 16$5.9330.9%35.6%
$475.00Oct 9Oct 16$5.8831.2%35.9%
$472.50Oct 9Oct 16$5.7731.2%36.0%
$480.00Oct 9Oct 16$5.9531.9%37.3%
$485.00Oct 9Oct 16$5.7731.9%37.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$477.50Oct 9Oct 16$5.5030.9%35.6%
$475.00Oct 9Oct 16$5.4731.2%35.9%
$472.50Oct 9Oct 16$5.3231.2%36.0%
$480.00Oct 9Oct 16$5.6731.9%37.3%
$485.00Oct 9Oct 16$5.4331.9%37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 2.71% of stock, avg 6.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$477.50Oct 9$7.00$5.98$12.98$464.52$490.482.71%
$480.00Oct 9$5.78$7.18$12.96$467.04$492.962.71%
$475.00Oct 9$8.40$4.88$13.28$461.72$488.282.78%
$482.50Oct 9$4.72$8.73$13.45$469.05$495.952.81%
$472.50Oct 9$9.88$3.93$13.81$458.69$486.312.89%
$485.00Oct 9$3.83$10.25$14.08$470.92$499.082.94%
$470.00Oct 9$11.60$3.08$14.68$455.32$484.683.07%
$487.50Oct 9$3.05$12.10$15.15$472.35$502.653.17%
$467.50Oct 9$13.45$2.42$15.87$451.63$483.373.32%
$490.00Oct 9$2.41$13.95$16.36$473.64$506.363.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.01% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$467.50Oct 9$2.41$2.42$4.83$462.67$494.83
$490.00$470.00Oct 9$2.41$3.08$5.49$464.51$495.49
$487.50$467.50Oct 9$3.05$2.42$5.47$462.03$492.97
$487.50$470.00Oct 9$3.05$3.08$6.13$463.87$493.63
$485.00$467.50Oct 9$3.83$2.42$6.25$461.25$491.25
$490.00$472.50Oct 9$2.41$3.93$6.34$466.16$496.34
$485.00$470.00Oct 9$3.83$3.08$6.91$463.09$491.91
$487.50$472.50Oct 9$3.05$3.93$6.98$465.52$494.48
$485.00$472.50Oct 9$3.83$3.93$7.76$464.74$492.76
$482.50$467.50Oct 9$4.72$2.42$7.14$460.36$489.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 1.17, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/452492/495Oct 16$1.35$1.1547%1.17$451.15$493.85
448/450492/495Oct 16$1.25$1.2549%1.00$448.75$493.75
442/445492/495Oct 16$1.14$1.3653%0.84$443.86$493.64
428/430492/495Oct 16$0.95$1.5560%0.61$429.05$493.45
430/432492/495Oct 16$0.97$1.5359%0.63$431.53$493.47
438/440492/495Oct 16$1.05$1.4556%0.72$438.95$493.55
432/435492/495Oct 16$0.99$1.5158%0.66$434.01$493.49
440/442492/495Oct 16$1.08$1.4255%0.76$441.42$493.58
435/438492/495Oct 16$1.01$1.4957%0.68$436.49$493.51
445/448492/495Oct 16$1.13$1.3751%0.82$446.37$493.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 215 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$455.00$460.00$465.00Nov 6$0.06$4.948%82.33
$475.00$480.00$485.00Oct 30$0.12$4.8810%40.67
$465.00$470.00$475.00Oct 30$0.13$4.8710%37.46
$470.00$475.00$480.00Nov 13$0.10$4.908%49.00
$505.00$510.00$515.00Oct 23$0.08$4.927%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$515.00$530.00Oct 30$0.90$14.1018%15.67
$470.00$475.00$480.00Oct 30$0.11$4.8910%44.45
$475.00$480.00$485.00Nov 13$0.07$4.938%70.43
$485.00$490.00$495.00Oct 30$0.12$4.889%40.67
$480.00$485.00$490.00Nov 13$0.07$4.937%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-0.05, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$540.001:2Oct 16-$0.20$9.80
$530.00$540.001:2Oct 23-$0.45$9.55
$500.00$505.001:2Oct 9-$0.15$4.85
$540.00$550.001:2Oct 16-$0.13$9.87
$505.00$510.001:2Oct 9-$0.09$4.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$492.501:2Oct 23-$0.05$27.45
$407.50$405.001:2Oct 9-$0.02$2.48
$412.50$410.001:2Oct 9-$0.02$2.48
$397.50$395.001:2Oct 9-$0.02$2.48
$395.00$390.001:2Oct 9-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.29%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Nov 13$20.500.510.4%4.29%4.68%226
$485.00Nov 13$18.250.471.4%3.82%5.25%127
$490.00Nov 13$16.100.442.5%3.37%5.85%415
$495.00Nov 13$14.200.403.5%2.97%6.50%12
$500.00Nov 13$12.450.374.6%2.60%7.18%932
$505.00Nov 13$10.750.335.6%2.25%7.87%65
$480.00Nov 6$18.350.510.4%3.84%4.23%57263
$485.00Nov 6$16.050.471.4%3.36%4.79%4342
$490.00Nov 6$13.950.432.5%2.92%5.40%35115
$510.00Nov 13$9.450.306.7%1.98%8.64%146

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 25,043
Total Puts 28,853
Put/Call Ratio 1.15
Net Difference -3,810

Prior's Put/Call Breakdown

Total Calls 7,584
Total Puts 12,938
Put/Call Ratio 1.71
Net Difference -5,354

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All