TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$473.33 -1.86%

(10/7 09:40) ◀

Wednesday, October 7, 2026 (9:45am)

▶ (10/7 09:50)

◀ 10/7 09:45 ▶

Option Volume

Detail

ℹ

Current (10/07 9:45am) 12,749

Calls: 7,033 (55%)

Puts: 5,716 (45%)

Prior (10/05) 21,229

Calls: 11,790 (56%)

Puts: 9,439 (44%)

Current vs Prior -39.95%

Calls: -40.35% (Calls)

Puts: -39.44% (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 -87.47%

Calls: -87.66%

Puts: -87.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 9:45am) $13.02M

Calls: $9.56M (73%)

Puts: $3.47M (27%)

Prior (10/05) $23.07M

Calls: $18.06M (78%)

Puts: $5.01M (22%)

Current vs Prior -43.53%

Calls: -47.09%

Puts: -30.69%

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 -90.48%

Calls: -90.67%

Puts: -89.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:45am) 0.81

Prior (10/05) 0.80

Current vs Prior +1.52%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -1.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 9:45am) 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 2.20% | 4.84%4.84% | 10.01%

Prior 2.95% | 5.40%5.40% | 10.48%

Current vs Prior -25.31% | -10.40%-10.39% | -4.46%

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

Current vs 7-Day Avg -8.53% | +6.73%-21.88% | -10.19%

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

Current vs 7-Day Eod -25.31% | -10.40%-5.03% | -2.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.27% | 3.05%

Calls: 4.92% | 3.06%

Puts: 5.61% | 3.05%

Prior 2.50% | 1.35%

Calls: 2.05% | 1.50%

Puts: 2.94% | 1.20%

Current vs Prior +110.80% | +125.93%

Prior 7-Day Avg 5.66% | 3.44%

Calls: 4.70% | 2.67%

Puts: 6.62% | 4.22%

Current vs 7-Day Avg -6.84% | -11.34%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($9.56M).

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 NEUTRAL

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
09:45	BULLISH	BULLISH	BULLISH
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 317 of results (avg 5.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 20	23.70	24.25	$23.98	2.3%	15	0.55	3.5K
$460.00	Nov 13	27.35	28.00	$27.68	2.3%	--	0.63	13
$460.00	Nov 6	25.05	25.70	$25.38	2.6%	16	0.64	11.8K
$465.00	Nov 13	24.40	25.05	$24.73	2.6%	--	0.59	16
$380.00	Oct 23	92.55	95.05	$93.80	2.7%	--	0.99	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	35.65	36.15	$35.90	1.4%	1	0.67	489
$480.00	Nov 20	23.20	23.60	$23.40	1.7%	28	0.53	889
$470.00	Nov 20	18.10	18.45	$18.27	1.9%	42	0.46	1.1K
$490.00	Nov 20	28.90	29.50	$29.20	2.1%	3	0.60	666
$487.50	Oct 16	19.05	19.45	$19.25	2.1%	50	0.69	170

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.65, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	0.10	0.12	$0.11	18.2%	73	0.02	4.3K
$492.50	Oct 9	0.30	0.35	$0.32	15.6%	52	0.06	1.9K
$490.00	Oct 9	0.46	0.50	$0.48	8.3%	132	0.08	5.3K
$487.50	Oct 9	0.67	0.74	$0.71	9.9%	62	0.11	544
$525.00	Oct 16	0.56	0.68	$0.62	19.4%	88	0.05	137

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 9	0.20	0.22	$0.21	9.5%	132	0.04	9.8K
$452.50	Oct 9	0.25	0.30	$0.28	17.9%	3	0.05	372
$455.00	Oct 9	0.35	0.41	$0.38	15.8%	33	0.07	1.1K
$457.50	Oct 9	0.50	0.56	$0.53	11.3%	11	0.10	405
$460.00	Oct 9	0.72	0.78	$0.75	8.0%	73	0.14	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 188 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 9	91.65	94.45	$93.05	3.0%	--	0.99	45
$390.00	Oct 9	81.70	84.50	$83.10	3.4%	--	0.99	25
$417.50	Oct 9	54.35	57.05	$55.70	4.8%	--	0.99	44
$380.00	Oct 16	92.10	94.90	$93.50	3.0%	--	0.99	706
$425.00	Oct 9	47.20	49.00	$48.10	3.7%	--	0.99	194

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	25.75	28.45	$27.10	10.0%	--	1.00	99
$505.00	Oct 9	31.15	33.45	$32.30	7.1%	--	1.00	20
$510.00	Oct 9	36.20	38.40	$37.30	5.9%	--	1.00	10
$527.50	Oct 9	53.25	56.20	$54.73	5.4%	1	1.00	--
$497.50	Oct 9	23.35	26.05	$24.70	10.9%	10	0.96	150

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 10.3K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	4.80	5.15	$4.97	7.0%	534	0.18	4.8K
$510.00	Oct 9	0.02	0.05	$0.04	75.0%	512	0.01	1.7K
$477.50	Oct 9	2.82	2.95	$2.89	4.5%	351	0.35	2.1K
$475.00	Oct 9	3.75	4.00	$3.88	6.4%	346	0.43	2.2K
$490.00	Nov 20	14.70	15.20	$14.95	3.3%	237	0.40	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	8.40	8.75	$8.57	4.1%	1.1K	0.73	1.5K
$475.00	Oct 9	5.20	5.50	$5.35	5.6%	693	0.57	1.3K
$470.00	Oct 9	2.91	3.10	$3.01	6.3%	225	0.40	1.3K
$425.00	Oct 9	0.03	0.09	$0.06	100.0%	202	0.01	1.2K
$467.50	Oct 9	2.10	2.22	$2.16	5.6%	178	0.31	823

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 0.2%, max 0.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Oct 9	Nov 20	30.5%	30.4%	0.3%	46	4.2K
$465.00	Oct 9	Nov 13	30.9%	30.8%	0.2%	25	2.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Oct 9	Nov 20	30.5%	30.4%	0.3%	267	2.4K
$465.00	Oct 9	Nov 13	30.9%	30.8%	0.2%	179	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 0.64, avg 7.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$460.00	Nov 20	$6.10	$3.90	$6.10	70%	0.64	$456.10
$500.00	$510.00	Nov 20	$2.53	$7.47	$2.53	34%	2.95	$502.53
$457.50	$460.00	Oct 23	$1.35	$1.15	$1.35	70%	0.85	$458.85
$460.00	$465.00	Nov 6	$2.75	$2.25	$2.75	64%	0.82	$462.75
$455.00	$460.00	Oct 30	$3.13	$1.87	$3.13	70%	0.60	$458.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$492.50	Oct 23	$1.57	$0.93	$1.57	73%	0.59	$493.43
$477.50	$475.00	Oct 23	$1.10	$1.40	$1.10	54%	1.27	$476.40
$482.50	$480.00	Oct 23	$1.28	$1.22	$1.28	60%	0.95	$481.22
$490.00	$487.50	Oct 23	$1.55	$0.95	$1.55	68%	0.61	$488.45
$455.00	$450.00	Oct 23	$1.05	$3.95	$1.05	28%	3.76	$453.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 206 found (best R:R 0.12, 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
$475.00	$480.00	Nov 6	$2.58	$2.58	$2.42	50%	1.07	$477.58
$532.50	$540.00	Oct 16	$0.36	$0.36	$7.14	95%	0.05	$532.86
$512.50	$515.00	Oct 9	$0.13	$0.13	$2.37	98%	0.05	$512.63
$525.00	$530.00	Oct 9	$0.13	$0.13	$4.87	98%	0.03	$525.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$440.00	Nov 20	$2.80	$2.80	$7.20	70%	0.39	$447.20
$460.00	$450.00	Nov 20	$3.53	$3.53	$6.47	62%	0.55	$456.47
$470.00	$460.00	Nov 20	$4.34	$4.34	$5.66	54%	0.77	$465.66
$385.00	$380.00	Oct 16	$0.25	$0.25	$4.75	98%	0.05	$384.75
$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 $6.09, cheapest $5.99)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Oct 9	Oct 16	$6.23	30.5%	35.5%
$472.50	Oct 9	Oct 16	$6.35	30.0%	35.3%
$467.50	Oct 9	Oct 16	$6.00	30.4%	35.7%
$477.50	Oct 9	Oct 16	$6.21	30.8%	36.7%
$475.00	Oct 9	Oct 16	$6.30	30.9%	36.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Oct 9	Oct 16	$5.99	30.5%	35.5%
$472.50	Oct 9	Oct 16	$6.10	30.0%	35.3%
$467.50	Oct 9	Oct 16	$5.64	30.4%	35.7%
$477.50	Oct 9	Oct 16	$5.98	30.8%	36.7%
$475.00	Oct 9	Oct 16	$6.13	30.9%	36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.94% of stock, avg 6.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$472.50	Oct 9	$5.08	$4.08	$9.16	$463.34	$481.66	1.94%
$475.00	Oct 9	$3.88	$5.35	$9.23	$465.77	$484.23	1.95%
$470.00	Oct 9	$6.55	$3.01	$9.56	$460.44	$479.56	2.02%
$477.50	Oct 9	$2.89	$6.85	$9.74	$467.76	$487.24	2.06%
$467.50	Oct 9	$8.20	$2.16	$10.36	$457.14	$477.86	2.19%
$480.00	Oct 9	$2.10	$8.57	$10.67	$469.33	$490.67	2.25%
$465.00	Oct 9	$10.07	$1.54	$11.61	$453.39	$476.61	2.45%
$482.50	Oct 9	$1.48	$10.50	$11.98	$470.52	$494.48	2.53%
$462.50	Oct 9	$12.30	$1.08	$13.38	$449.12	$475.88	2.83%
$485.00	Oct 9	$1.03	$13.15	$14.18	$470.82	$499.18	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.45% of stock, avg 4.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$485.00	$462.50	Oct 9	$1.03	$1.08	$2.11	$460.39	$487.11
$482.50	$462.50	Oct 9	$1.48	$1.08	$2.56	$459.94	$485.06
$485.00	$465.00	Oct 9	$1.03	$1.54	$2.57	$462.43	$487.57
$482.50	$465.00	Oct 9	$1.48	$1.54	$3.02	$461.98	$485.52
$480.00	$462.50	Oct 9	$2.10	$1.08	$3.18	$459.32	$483.18
$480.00	$465.00	Oct 9	$2.10	$1.54	$3.64	$461.36	$483.64
$485.00	$467.50	Oct 9	$1.03	$2.16	$3.19	$464.31	$488.19
$482.50	$467.50	Oct 9	$1.48	$2.16	$3.64	$463.86	$486.14
$480.00	$467.50	Oct 9	$2.10	$2.16	$4.26	$463.24	$484.26
$477.50	$462.50	Oct 9	$2.89	$1.08	$3.97	$458.53	$481.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 422 found (best R:R 0.25, avg credit $1.30)

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
400/402	508/510	Oct 9	$0.43	$2.07	94%	0.21	$402.07	$507.93
420/422	508/510	Oct 9	$0.42	$2.08	93%	0.20	$422.08	$507.92
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
400/402	512/515	Oct 9	$0.30	$2.20	96%	0.14	$402.20	$512.80
390/395	508/510	Oct 9	$0.46	$4.54	94%	0.10	$394.54	$507.96
420/422	512/515	Oct 9	$0.29	$2.21	95%	0.13	$422.21	$512.79
410/412	512/515	Oct 9	$0.27	$2.23	96%	0.12	$412.23	$512.77
390/395	512/515	Oct 9	$0.33	$4.67	96%	0.07	$394.67	$512.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 259 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.28	$9.72	15%	34.71
$500.00	$510.00	$520.00	Nov 20	$0.18	$9.82	12%	54.56
$410.00	$420.00	$430.00	Nov 20	$0.12	$9.88	8%	82.33
$400.00	$410.00	$420.00	Nov 20	$0.12	$9.88	6%	82.33
$475.00	$480.00	$485.00	Oct 30	$0.15	$4.85	10%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Nov 20	$0.09	$9.91	11%	110.11
$510.00	$520.00	$530.00	Nov 20	$0.31	$9.69	10%	31.26
$440.00	$445.00	$450.00	Nov 6	$0.07	$4.93	7%	70.43
$495.00	$500.00	$505.00	Oct 23	$0.10	$4.90	8%	49.00
$470.00	$475.00	$480.00	Oct 30	$0.16	$4.84	10%	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. 198 found (best net $-4.06, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$4.06	$30.94
$540.00	$550.00	1:2	Oct 23	-$0.14	$9.86
$530.00	$540.00	1:2	Oct 23	-$0.30	$9.70
$530.00	$540.00	1:2	Oct 30	-$0.55	$9.45
$550.00	$560.00	1:2	Oct 30	-$0.27	$9.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$412.50	$410.00	1:2	Oct 9	-$0.01	$2.49
$390.00	$385.00	1:2	Oct 9	-$0.05	$4.95
$427.50	$425.00	1:2	Oct 9	-$0.05	$2.45
$385.00	$380.00	1:2	Oct 9	-$0.06	$4.94
$430.00	$427.50	1:2	Oct 9	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 3.97%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$18.80	0.47	1.4%	3.97%	5.38%	41	5.9K
$490.00	Nov 20	$14.70	0.40	3.5%	3.11%	6.63%	237	2.1K
$500.00	Nov 20	$11.30	0.34	5.6%	2.39%	8.02%	40	6.6K
$475.00	Nov 13	$19.10	0.50	0.3%	4.04%	4.39%	1	74
$480.00	Nov 13	$16.75	0.47	1.4%	3.54%	4.95%	7	64
$485.00	Nov 13	$14.65	0.43	2.5%	3.10%	5.56%	2	62
$490.00	Nov 13	$12.75	0.39	3.5%	2.69%	6.22%	--	39
$510.00	Nov 20	$8.60	0.28	7.8%	1.82%	9.56%	229	2.3K
$495.00	Nov 13	$11.05	0.35	4.6%	2.33%	6.91%	2	28
$500.00	Nov 13	$9.50	0.32	5.6%	2.01%	7.64%	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 7,033

Total Puts 5,716

Put/Call Ratio 0.81

Net Difference 1,317

Prior's Put/Call Breakdown

Total Calls 11,790

Total Puts 9,439

Put/Call Ratio 0.80

Net Difference 2,351

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