TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$473.04 -1.92%

(10/7 09:35) ◀

Wednesday, October 7, 2026 (9:40am)

▶ (10/7 09:45)

◀ 10/7 09:40 ▶

Option Volume

Detail

ℹ

Current (10/07 9:40am) 8,626

Calls: 3,589 (42%)

Puts: 5,037 (58%)

Prior (10/05) 13,313

Calls: 7,275 (55%)

Puts: 6,038 (45%)

Current vs Prior -35.21%

Calls: -50.67% (Calls)

Puts: -16.58% (Puts)

Prior 7-Day Total 712,058

Calls: 399,025 (56%)

Puts: 313,033 (44%)

Prior 7-Day Average 101,722

Calls: 57,003 (56%)

Puts: 44,719 (44%)

Current vs Prior 7-Day Avg -91.52%

Calls: -93.70%

Puts: -88.74%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:40am) $8.73M

Calls: $5.55M (64%)

Puts: $3.18M (36%)

Prior (10/05) $15.58M

Calls: $12.80M (82%)

Puts: $2.78M (18%)

Current vs Prior -43.95%

Calls: -56.65%

Puts: +14.52%

Prior 7-Day Total $957.42M

Calls: $717.06M (75%)

Puts: $240.37M (25%)

Prior 7-Day Average $136.77M

Calls: $102.44M (75%)

Puts: $34.34M (25%)

Current vs Prior 7-Day Avg -93.62%

Calls: -94.58%

Puts: -90.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:40am) 1.40

Prior (10/05) 0.83

Current vs Prior +69.10%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +70.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:40am) 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 12,515,673

Calls: 6,125,815 (49%)

Puts: 6,389,858 (51%)

Prior 7-Day Average 1,787,953

Calls: 875,116 (49%)

Puts: 912,836 (51%)

Current vs Prior 7-Day Avg +3.17%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.24% | 4.90%4.90% | 10.14%

Prior 2.95% | 5.40%5.40% | 10.48%

Current vs Prior -23.98% | -9.28%-9.28% | -3.20%

Prior 7-Day Avg 2.41% | 4.54%6.20% | 11.15%

Current vs 7-Day Avg -6.89% | +8.05%-20.91% | -9.00%

Prior 7-Day Eod 2.95% | 5.40%5.10% | 10.25%

Current vs 7-Day Eod -23.98% | -9.28%-3.85% | -1.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.62% | 3.67%

Calls: 4.97% | 3.51%

Puts: 6.27% | 3.82%

Prior 2.50% | 1.35%

Calls: 2.05% | 1.50%

Puts: 2.94% | 1.20%

Current vs Prior +124.80% | +171.85%

Prior 7-Day Avg 5.66% | 3.44%

Calls: 4.70% | 2.67%

Puts: 6.62% | 4.22%

Current vs 7-Day Avg -0.66% | +6.69%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($5.55M). Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 69% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 307 of results (avg 5.5%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 30	23.40	23.75	$23.58	1.5%	3	0.65	298
$460.00	Nov 20	29.50	30.00	$29.75	1.7%	13	0.62	3.8K
$460.00	Oct 16	18.80	19.15	$18.98	1.8%	26	0.69	4.6K
$470.00	Nov 20	23.90	24.35	$24.13	1.9%	3	0.55	3.5K
$510.00	Nov 20	9.00	9.20	$9.10	2.2%	227	0.28	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	23.60	24.10	$23.85	2.1%	27	0.53	889
$490.00	Nov 20	29.40	30.05	$29.73	2.2%	3	0.59	666
$482.50	Oct 9	10.70	10.95	$10.83	2.3%	41	0.78	240
$485.00	Oct 9	12.75	13.05	$12.90	2.3%	89	0.83	391
$450.00	Nov 20	10.55	10.80	$10.68	2.3%	35	0.30	2.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.61, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 9	0.23	0.26	$0.25	12.0%	52	0.05	1.2K
$490.00	Oct 9	0.48	0.52	$0.50	8.0%	94	0.09	5.3K
$487.50	Oct 9	0.71	0.76	$0.74	6.8%	18	0.12	544
$525.00	Oct 16	0.59	0.72	$0.66	19.7%	88	0.05	137
$520.00	Oct 16	0.79	0.94	$0.87	17.2%	34	0.07	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 9	0.21	0.25	$0.23	17.4%	129	0.04	9.8K
$455.00	Oct 9	0.40	0.44	$0.42	9.5%	25	0.07	1.1K
$452.50	Oct 9	0.29	0.34	$0.32	15.6%	3	0.06	372
$457.50	Oct 9	0.57	0.62	$0.60	8.3%	9	0.10	405
$460.00	Oct 9	0.81	0.88	$0.85	8.2%	63	0.14	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	92.45	95.10	$93.78	2.8%	--	1.00	706
$390.00	Oct 16	82.65	84.65	$83.65	2.4%	--	1.00	1.3K
$395.00	Oct 16	77.40	79.95	$78.68	3.2%	--	1.00	35
$400.00	Oct 16	73.00	74.65	$73.83	2.2%	--	1.00	2.0K
$405.00	Oct 16	68.00	69.65	$68.83	2.4%	--	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	25.60	28.45	$27.03	10.5%	--	1.00	99
$505.00	Oct 9	31.15	33.45	$32.30	7.1%	--	1.00	20
$510.00	Oct 9	35.75	38.50	$37.13	7.4%	--	1.00	10
$527.50	Oct 9	53.25	56.20	$54.73	5.4%	1	1.00	--
$530.00	Oct 16	55.90	58.85	$57.38	5.1%	--	0.96	15

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 7.3K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	9.00	9.20	$9.10	2.2%	227	0.28	2.3K
$515.00	Oct 9	0.02	0.04	$0.03	66.7%	210	0.01	1.0K
$470.00	Oct 23	14.75	15.15	$14.95	2.7%	129	0.55	421
$500.00	Oct 16	2.69	2.83	$2.76	5.1%	125	0.18	9.4K
$490.00	Nov 20	15.00	15.35	$15.18	2.3%	111	0.41	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	8.65	9.05	$8.85	4.5%	1.1K	0.71	1.5K
$475.00	Oct 9	5.40	5.75	$5.58	6.3%	651	0.56	1.3K
$425.00	Oct 9	0.03	0.09	$0.06	100.0%	202	0.01	1.2K
$470.00	Oct 9	3.20	3.35	$3.28	4.6%	149	0.39	1.3K
$465.00	Oct 9	1.64	1.74	$1.69	5.9%	142	0.24	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1.9%, max 2.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	31.6%	30.8%	2.5%	25	2.1K
$470.00	Oct 9	Nov 20	31.2%	30.8%	1.2%	26	4.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	31.6%	30.8%	2.5%	152	1.2K
$470.00	Oct 9	Nov 20	31.2%	30.8%	1.2%	191	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 0.70, avg 7.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$480.00	Nov 6	$2.05	$2.95	$2.05	50%	1.44	$477.05
$452.50	$455.00	Oct 23	$1.53	$0.97	$1.53	75%	0.63	$454.03
$500.00	$510.00	Nov 20	$2.65	$7.35	$2.65	34%	2.77	$502.65
$480.00	$490.00	Nov 20	$4.05	$5.95	$4.05	48%	1.47	$484.05
$460.00	$470.00	Nov 20	$5.62	$4.38	$5.62	62%	0.78	$465.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$492.50	Oct 23	$1.47	$1.03	$1.47	73%	0.70	$493.53
$487.50	$485.00	Oct 16	$1.57	$0.93	$1.57	69%	0.59	$485.93
$420.00	$415.00	Oct 23	$0.14	$4.86	$0.14	6%	34.71	$419.86
$395.00	$385.00	Nov 6	$0.20	$9.80	$0.20	4%	49.00	$394.80
$415.00	$410.00	Oct 23	$0.12	$4.88	$0.12	5%	40.67	$414.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 0.57, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$510.00	Oct 9	$0.26	$0.26	$2.24	96%	0.12	$507.76
$532.50	$540.00	Oct 16	$0.35	$0.35	$7.15	95%	0.05	$532.85
$512.50	$515.00	Oct 9	$0.13	$0.13	$2.37	98%	0.05	$512.63
$485.00	$490.00	Nov 6	$2.03	$2.03	$2.97	59%	0.68	$487.03
$477.50	$480.00	Oct 9	$0.80	$0.80	$1.70	64%	0.47	$478.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$450.00	Nov 20	$3.62	$3.62	$6.38	62%	0.57	$456.38
$440.00	$430.00	Nov 20	$2.25	$2.25	$7.75	76%	0.29	$437.75
$470.00	$460.00	Nov 20	$4.33	$4.33	$5.67	55%	0.76	$465.67
$450.00	$440.00	Nov 20	$2.80	$2.80	$7.20	70%	0.39	$447.20
$395.00	$390.00	Oct 16	$0.28	$0.28	$4.72	98%	0.06	$394.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.14, cheapest $6.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$472.50	Oct 9	Oct 16	$6.37	31.0%	35.6%
$470.00	Oct 9	Oct 16	$6.28	31.2%	35.8%
$467.50	Oct 9	Oct 16	$6.03	31.3%	35.9%
$477.50	Oct 9	Oct 16	$6.16	32.0%	37.1%
$475.00	Oct 9	Oct 16	$6.40	31.6%	37.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$472.50	Oct 9	Oct 16	$6.12	31.0%	35.6%
$470.00	Oct 9	Oct 16	$6.02	31.2%	35.8%
$467.50	Oct 9	Oct 16	$5.86	31.3%	35.9%
$477.50	Oct 9	Oct 16	$5.97	32.0%	37.1%
$475.00	Oct 9	Oct 16	$6.20	31.6%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.98% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$472.50	Oct 9	$5.03	$4.33	$9.36	$463.14	$481.86	1.98%
$475.00	Oct 9	$3.83	$5.58	$9.41	$465.59	$484.41	1.99%
$470.00	Oct 9	$6.45	$3.28	$9.73	$460.27	$479.73	2.06%
$477.50	Oct 9	$2.91	$7.18	$10.09	$467.41	$487.59	2.13%
$467.50	Oct 9	$8.10	$2.37	$10.47	$457.03	$477.97	2.21%
$480.00	Oct 9	$2.11	$8.85	$10.96	$469.04	$490.96	2.32%
$465.00	Oct 9	$9.95	$1.69	$11.64	$453.36	$476.64	2.46%
$482.50	Oct 9	$1.50	$10.83	$12.33	$470.17	$494.83	2.61%
$462.50	Oct 9	$11.98	$1.21	$13.19	$449.31	$475.69	2.79%
$485.00	Oct 9	$1.06	$12.90	$13.96	$471.04	$498.96	2.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.48% of stock, avg 4.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$485.00	$462.50	Oct 9	$1.06	$1.21	$2.27	$460.23	$487.27
$482.50	$462.50	Oct 9	$1.50	$1.21	$2.71	$459.79	$485.21
$485.00	$465.00	Oct 9	$1.06	$1.69	$2.75	$462.25	$487.75
$482.50	$465.00	Oct 9	$1.50	$1.69	$3.19	$461.81	$485.69
$480.00	$462.50	Oct 9	$2.11	$1.21	$3.32	$459.18	$483.32
$480.00	$465.00	Oct 9	$2.11	$1.69	$3.80	$461.20	$483.80
$485.00	$467.50	Oct 9	$1.06	$2.37	$3.43	$464.07	$488.43
$482.50	$467.50	Oct 9	$1.50	$2.37	$3.87	$463.63	$486.37
$480.00	$467.50	Oct 9	$2.11	$2.37	$4.48	$463.02	$484.48
$477.50	$462.50	Oct 9	$2.91	$1.21	$4.12	$458.38	$481.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 0.25, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/432	508/510	Oct 9	$0.50	$2.00	93%	0.25	$432.00	$508.00
420/422	508/510	Oct 9	$0.42	$2.08	93%	0.20	$422.08	$507.92
400/402	508/510	Oct 9	$0.39	$2.11	94%	0.18	$402.11	$507.89
410/412	508/510	Oct 9	$0.40	$2.10	94%	0.19	$412.10	$507.90
430/432	512/515	Oct 9	$0.37	$2.13	94%	0.17	$432.13	$512.87
380/385	508/510	Oct 9	$0.49	$4.51	94%	0.11	$384.51	$507.99
420/422	512/515	Oct 9	$0.29	$2.21	95%	0.13	$422.21	$512.79
380/385	512/515	Oct 9	$0.36	$4.64	96%	0.08	$384.64	$512.86
390/395	508/510	Oct 9	$0.45	$4.55	94%	0.10	$394.55	$507.95
400/402	512/515	Oct 9	$0.26	$2.24	96%	0.12	$402.24	$512.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 266 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Nov 20	$0.14	$9.86	6%	70.43
$450.00	$455.00	$460.00	Oct 30	$0.06	$4.94	9%	82.33
$410.00	$420.00	$430.00	Nov 20	$0.26	$9.74	8%	37.46
$420.00	$430.00	$440.00	Nov 20	$0.38	$9.62	10%	25.32
$500.00	$510.00	$520.00	Nov 20	$0.45	$9.55	11%	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Nov 20	$0.06	$9.94	11%	165.67
$480.00	$490.00	$500.00	Nov 20	$0.56	$9.44	14%	16.86
$475.00	$477.50	$480.00	Oct 9	$0.07	$2.43	15%	34.71
$465.00	$470.00	$475.00	Nov 13	$0.09	$4.91	8%	54.56
$490.00	$495.00	$500.00	Nov 6	$0.08	$4.92	8%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-3.63, 185 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$3.63	$31.37
$530.00	$540.00	1:2	Oct 23	-$0.22	$9.78
$540.00	$550.00	1:2	Oct 23	-$0.15	$9.85
$530.00	$540.00	1:2	Oct 30	-$0.65	$9.35
$540.00	$550.00	1:2	Oct 30	-$0.44	$9.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$395.00	$390.00	1:2	Oct 23	-$0.05	$4.95
$412.50	$410.00	1:2	Oct 9	-$0.01	$2.49
$402.50	$400.00	1:2	Oct 9	-$0.02	$2.48
$427.50	$425.00	1:2	Oct 9	-$0.03	$2.47
$452.50	$450.00	1:2	Oct 9	-$0.14	$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 4.02%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$19.00	0.48	1.5%	4.02%	5.49%	12	5.9K
$490.00	Nov 20	$15.00	0.41	3.6%	3.17%	6.76%	111	2.1K
$500.00	Nov 20	$11.55	0.34	5.7%	2.44%	8.14%	31	6.6K
$475.00	Nov 13	$19.00	0.51	0.4%	4.02%	4.43%	1	74
$480.00	Nov 13	$16.70	0.47	1.5%	3.53%	5.00%	7	64
$485.00	Nov 13	$14.55	0.43	2.5%	3.08%	5.60%	2	62
$510.00	Nov 20	$9.00	0.28	7.8%	1.90%	9.72%	227	2.3K
$490.00	Nov 13	$12.65	0.39	3.6%	2.67%	6.26%	--	39
$495.00	Nov 13	$11.00	0.35	4.6%	2.33%	6.97%	2	28
$500.00	Nov 13	$9.55	0.32	5.7%	2.02%	7.72%	1	60

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 3,589

Total Puts 5,037

Put/Call Ratio 1.40

Net Difference -1,448

Prior's Put/Call Breakdown

Total Calls 7,275

Total Puts 6,038

Put/Call Ratio 0.83

Net Difference 1,237

Prior 7-Day Put/Call Summary

Total Calls 399,025

Total Puts 313,033

Average Put/Call Ratio 0.82

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