Tour v531
TSM
TAIWAN SEMICONDUCTOR ADR
$473.68 -1.79%
◀ 10/7 09:35 ▶

Option Volume

Detail
ℹ
Current (10/07 9:35am) 6,411
Calls: 2,136 (33%)
Puts: 4,275 (67%)
Prior (10/05) 7,809
Calls: 4,604 (59%)
Puts: 3,205 (41%)
Current vs Prior -17.90%
Calls: -53.61% (Calls)
Puts: +33.39% (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 -93.90%
Calls: -96.43%
Puts: -90.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 9:35am) $6.36M
Calls: $3.81M (60%)
Puts: $2.55M (40%)
Prior (10/05) $10.77M
Calls: $8.91M (83%)
Puts: $1.86M (17%)
Current vs Prior -41.00%
Calls: -57.25%
Puts: +36.67%
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 -95.67%
Calls: -96.50%
Puts: -93.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 9:35am) 2.00
Prior (10/05) 0.70
Current vs Prior +187.50%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +156.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 9:35am) 1,844,698
Calls: 887,855 (48%)
Puts: 956,843 (52%)
Prior (10/05) 1,804,732
Calls: 892,605 (49%)
Puts: 912,127 (51%)
Current vs Prior +2.21%
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 +3.73%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.28% | 4.91%4.91% | 10.10%
Prior 3.32% | 5.94%5.94% | 10.62%
Current vs Prior -31.47% | -17.36%-17.36% | -4.88%
Prior 7-Day Avg 2.22% | 4.30%6.40% | 11.35%
Current vs 7-Day Avg +2.31% | +14.22%-23.30% | -11.01%
Prior 7-Day Eod 3.32% | 5.94%5.10% | 10.25%
Current vs 7-Day Eod -31.47% | -17.36%-3.69% | -1.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.05% | 4.72%
Calls: 5.41% | 5.04%
Puts: 6.69% | 4.41%
Prior 11.46% | 3.62%
Calls: 14.01% | 4.14%
Puts: 8.92% | 3.11%
Current vs Prior -47.21% | +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 -2.98% | +33.17%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.00 - heavy put buying. P/C ratio rising 188% - increased hedging/bearish positioning.

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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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
10:35BULLISHNEUTRALBULLISH
10:30BULLISHNEUTRALBULLISH
10:25BULLISHNEUTRALMIXED
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHNEUTRALBULLISH
10:00BULLISHNEUTRALBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBEARISHBEARISH

📈 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 275 of results (avg 5.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2029.9030.45$30.171.8%30.633.8K
$470.00Nov 2024.2024.80$24.502.4%20.553.5K
$455.00Nov 1330.8031.65$31.232.7%--0.6846
$462.50Oct 912.4512.80$12.632.8%--0.83277
$480.00Nov 2019.3019.85$19.582.8%100.485.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 2035.5536.15$35.851.7%--0.66489
$490.00Nov 2028.9529.55$29.252.1%30.59666
$480.00Oct 1613.9514.25$14.102.1%150.58701
$480.00Nov 2023.0523.65$23.352.6%270.52889
$482.50Oct 2317.3517.85$17.602.8%--0.5931

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.63, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 90.120.14$0.1315.4%550.034.3K
$490.00Oct 90.540.59$0.568.9%550.105.3K
$487.50Oct 90.800.86$0.837.2%90.13544
$525.00Oct 160.580.70$0.6418.8%870.05137
$530.00Oct 160.480.56$0.5215.4%110.041.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 90.200.24$0.2218.2%1210.049.8K
$455.00Oct 90.360.43$0.4017.5%240.071.1K
$457.50Oct 90.510.58$0.5413.0%70.09405
$460.00Oct 90.730.80$0.779.1%570.121.3K
$425.00Oct 160.620.73$0.6816.2%70.05527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 1692.3595.00$93.682.8%--1.00706
$390.00Oct 1682.4085.05$83.733.2%--1.001.3K
$395.00Oct 1677.4580.15$78.803.4%--1.0035
$400.00Oct 1672.4075.75$74.084.5%--1.002.0K
$405.00Oct 1667.5570.35$68.954.1%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 925.7528.45$27.1010.0%--1.0099
$505.00Oct 930.1033.25$31.689.9%--1.0020
$510.00Oct 935.6038.25$36.927.2%--1.0010
$530.00Oct 1655.4058.35$56.885.2%--0.9615
$540.00Oct 2365.5068.35$66.934.3%--0.9615

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 5.3K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Oct 90.020.05$0.0475.0%2100.011.0K
$470.00Oct 2315.2515.75$15.503.2%1010.56421
$482.50Oct 91.611.72$1.676.6%930.242.8K
$525.00Oct 160.580.70$0.6418.8%870.05137
$500.00Oct 162.772.97$2.877.0%770.199.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 98.208.55$8.384.2%1.1K0.691.5K
$475.00Oct 95.055.40$5.236.7%6180.541.3K
$425.00Oct 90.030.08$0.0683.3%2020.011.2K
$450.00Oct 90.200.24$0.2218.2%1210.049.8K
$465.00Oct 91.481.59$1.547.1%1210.221.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 2.9%, max 4.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$475.00Oct 9Nov 1331.9%30.5%4.8%582.3K
$465.00Oct 9Nov 1331.9%30.8%3.7%62.1K
$470.00Oct 9Nov 2031.5%30.8%2.4%254.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$475.00Oct 9Nov 1331.9%30.5%4.8%6201.5K
$465.00Oct 9Nov 1331.9%30.8%3.7%1311.2K
$470.00Oct 9Nov 2031.2%30.8%1.2%992.4K
$462.50Oct 9Oct 2332.3%32.3%0.0%31911

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 0.50, avg 7.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$450.00Nov 20$6.66$3.34$6.6677%0.50$446.66
$450.00$455.00Nov 6$2.85$2.15$2.8573%0.75$452.85
$455.00$460.00Oct 30$2.85$2.15$2.8571%0.75$457.85
$450.00$460.00Nov 20$6.25$3.75$6.2570%0.60$456.25
$457.50$460.00Oct 16$1.33$1.17$1.3373%0.88$458.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$495.00$492.50Oct 23$1.38$1.12$1.3872%0.81$493.62
$420.00$415.00Oct 23$0.14$4.86$0.146%34.71$419.86
$485.00$482.50Oct 23$1.42$1.08$1.4262%0.76$483.58
$395.00$385.00Nov 6$0.20$9.80$0.204%49.00$394.80
$415.00$410.00Oct 23$0.12$4.88$0.125%40.67$414.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 0.55, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$507.50$510.00Oct 9$0.25$0.25$2.2596%0.11$507.75
$500.00$505.00Oct 30$1.33$1.33$3.6773%0.36$501.33
$512.50$515.00Oct 9$0.12$0.12$2.3898%0.05$512.62
$482.50$485.00Oct 16$0.98$0.98$1.5261%0.64$483.48
$477.50$480.00Oct 9$0.88$0.88$1.6262%0.54$478.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$450.00Nov 20$3.55$3.55$6.4563%0.55$456.45
$450.00$440.00Nov 20$2.77$2.77$7.2370%0.38$447.23
$455.00$450.00Nov 13$1.73$1.73$3.2768%0.53$453.27
$430.00$420.00Nov 20$1.65$1.65$8.3582%0.20$428.35
$470.00$460.00Nov 20$4.28$4.28$5.7255%0.75$465.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.13, cheapest $6.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Oct 9Oct 16$6.3031.5%36.1%
$472.50Oct 9Oct 16$6.3531.1%35.8%
$477.50Oct 9Oct 16$6.2832.1%37.3%
$480.00Oct 9Oct 16$6.0832.0%37.3%
$475.00Oct 9Oct 16$6.3531.9%37.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$472.50Oct 9Oct 16$6.1331.4%35.8%
$470.00Oct 9Oct 16$6.0131.2%36.1%
$480.00Oct 9Oct 16$5.7232.0%37.3%
$475.00Oct 9Oct 16$6.1231.9%37.3%
$477.50Oct 9Oct 16$5.9831.8%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 2.01% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$475.00Oct 9$4.28$5.23$9.51$465.49$484.512.01%
$472.50Oct 9$5.55$4.00$9.55$462.95$482.052.02%
$477.50Oct 9$3.20$6.70$9.90$467.60$487.402.09%
$470.00Oct 9$7.03$2.99$10.02$459.98$480.022.12%
$480.00Oct 9$2.32$8.38$10.70$469.30$490.702.26%
$467.50Oct 9$8.73$2.16$10.89$456.61$478.392.30%
$482.50Oct 9$1.67$10.23$11.90$470.60$494.402.51%
$465.00Oct 9$10.58$1.54$12.12$452.88$477.122.56%
$485.00Oct 9$1.19$12.25$13.44$471.56$498.442.84%
$462.50Oct 9$12.63$1.09$13.72$448.78$476.222.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.48% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$485.00$462.50Oct 9$1.19$1.09$2.28$460.22$487.28
$485.00$465.00Oct 9$1.19$1.54$2.73$462.27$487.73
$482.50$462.50Oct 9$1.67$1.09$2.76$459.74$485.26
$482.50$465.00Oct 9$1.67$1.54$3.21$461.79$485.71
$485.00$467.50Oct 9$1.19$2.16$3.35$464.15$488.35
$480.00$462.50Oct 9$2.32$1.09$3.41$459.09$483.41
$482.50$467.50Oct 9$1.67$2.16$3.83$463.67$486.33
$480.00$465.00Oct 9$2.32$1.54$3.86$461.14$483.86
$480.00$467.50Oct 9$2.32$2.16$4.48$463.02$484.48
$485.00$470.00Oct 9$1.19$2.99$4.18$465.82$489.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 382 found (best R:R 0.23, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
428/430508/510Oct 9$0.47$2.0393%0.23$429.53$507.97
410/412508/510Oct 9$0.39$2.1194%0.18$412.11$507.89
400/402508/510Oct 9$0.38$2.1294%0.18$402.12$507.88
420/422508/510Oct 9$0.37$2.1393%0.17$422.13$507.87
428/430512/515Oct 9$0.34$2.1695%0.16$429.66$512.84
410/412512/515Oct 9$0.26$2.2496%0.12$412.24$512.76
390/395508/510Oct 9$0.44$4.5694%0.10$394.56$507.94
400/402512/515Oct 9$0.25$2.2596%0.11$402.25$512.75
420/422512/515Oct 9$0.24$2.2695%0.11$422.26$512.74
390/395512/515Oct 9$0.31$4.6996%0.07$394.69$512.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 264 found (best R:R 23.39, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Nov 20$0.41$9.5914%23.39
$410.00$420.00$430.00Nov 20$0.13$9.878%75.92
$450.00$460.00$470.00Nov 20$0.58$9.4215%16.24
$400.00$410.00$420.00Nov 20$0.12$9.886%82.33
$530.00$540.00$550.00Nov 13$0.15$9.856%65.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$455.00$460.00Oct 30$0.07$4.939%70.43
$475.00$480.00$485.00Oct 30$0.12$4.8810%40.67
$510.00$520.00$530.00Nov 20$0.38$9.6210%25.32
$460.00$465.00$470.00Nov 6$0.13$4.879%37.46
$450.00$455.00$460.00Nov 6$0.11$4.898%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 194 found (best net $-4.33, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$455.001:2Nov 13-$4.33$30.67
$530.00$540.001:2Oct 23-$0.28$9.72
$530.00$540.001:2Oct 16-$0.12$9.88
$540.00$550.001:2Oct 23-$0.16$9.84
$540.00$550.001:2Oct 30-$0.38$9.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$390.001:2Oct 23-$0.05$4.95
$412.50$410.001:2Oct 9-$0.01$2.49
$402.50$400.001:2Oct 9-$0.02$2.48
$422.50$420.001:2Oct 9-$0.05$2.45
$427.50$425.001:2Oct 9-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 4.07%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Nov 20$19.300.481.3%4.07%5.41%105.9K
$490.00Nov 20$15.150.413.5%3.20%6.64%62.1K
$500.00Nov 20$11.750.345.6%2.48%8.04%156.6K
$480.00Nov 13$17.000.471.3%3.59%4.92%764
$475.00Nov 13$19.250.510.3%4.06%4.34%--74
$485.00Nov 13$14.800.432.4%3.12%5.51%262
$490.00Nov 13$12.850.403.5%2.71%6.16%--39
$510.00Nov 20$8.950.287.7%1.89%9.56%142.3K
$495.00Nov 13$11.100.364.5%2.34%6.84%228
$500.00Nov 13$9.550.325.6%2.02%7.57%160

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 2,136
Total Puts 4,275
Put/Call Ratio 2.00
Net Difference -2,139

Prior's Put/Call Breakdown

Total Calls 4,604
Total Puts 3,205
Put/Call Ratio 0.70
Net Difference 1,399

Prior 7-Day Put/Call Summary

Total Calls 418,724
Total Puts 316,411
Average Put/Call Ratio 0.78
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...

Chart Title

Price — Past 7 Days

Add Card

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