TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$472.23 -2.09%

(10/7 09:45) ◀

Wednesday, October 7, 2026 (9:50am)

▶ (10/7 09:55)

◀ 10/7 09:50 ▶

Option Volume

Detail

ℹ

Current (10/07 9:50am) 15,374

Calls: 8,897 (58%)

Puts: 6,477 (42%)

Prior (10/05) 26,791

Calls: 15,183 (57%)

Puts: 11,608 (43%)

Current vs Prior -42.62%

Calls: -41.40% (Calls)

Puts: -44.20% (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 -84.89%

Calls: -84.39%

Puts: -85.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 9:50am) $15.79M

Calls: $11.77M (74%)

Puts: $4.03M (26%)

Prior (10/05) $26.63M

Calls: $19.80M (74%)

Puts: $6.83M (26%)

Current vs Prior -40.70%

Calls: -40.57%

Puts: -41.06%

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 -88.45%

Calls: -88.51%

Puts: -88.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:50am) 0.73

Prior (10/05) 0.76

Current vs Prior -4.78%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -11.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 9:50am) 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 2.18% | 4.82%4.82% | 10.00%

Prior 2.95% | 5.40%5.40% | 10.48%

Current vs Prior -26.07% | -10.70%-10.70% | -4.59%

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

Current vs 7-Day Avg -9.46% | +6.37%-22.14% | -10.31%

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

Current vs 7-Day Eod -26.07% | -10.70%-5.35% | -2.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.94% | 3.32%

Calls: 4.29% | 2.87%

Puts: 5.59% | 3.77%

Prior 2.50% | 1.35%

Calls: 2.05% | 1.50%

Puts: 2.94% | 1.20%

Current vs Prior +97.60% | +145.93%

Prior 7-Day Avg 5.66% | 3.44%

Calls: 4.70% | 2.67%

Puts: 6.62% | 4.22%

Current vs 7-Day Avg -12.68% | -3.49%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($11.77M). Below-average activity with volume down 43% vs prior.

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
09:50	BULLISH	BULLISH	BULLISH
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 330 of results (avg 5.1%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 20	28.75	29.10	$28.93	1.2%	15	0.62	3.8K
$390.00	Oct 16	82.10	83.50	$82.80	1.7%	--	0.99	1.3K
$380.00	Oct 16	91.55	93.15	$92.35	1.7%	--	0.99	706
$380.00	Oct 9	91.35	93.00	$92.18	1.8%	--	0.99	45
$455.00	Nov 13	29.65	30.20	$29.92	1.8%	--	0.67	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	36.40	36.85	$36.63	1.2%	1	0.67	489
$490.00	Nov 20	29.70	30.10	$29.90	1.3%	3	0.60	666
$500.00	Nov 13	34.85	35.40	$35.13	1.6%	--	0.69	16
$495.00	Nov 6	29.75	30.30	$30.03	1.8%	--	0.68	63
$480.00	Nov 20	23.65	24.10	$23.88	1.9%	28	0.53	889

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.64, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Oct 9	0.22	0.26	$0.24	16.7%	55	0.05	1.9K
$490.00	Oct 9	0.35	0.38	$0.37	8.1%	146	0.07	5.3K
$487.50	Oct 9	0.52	0.57	$0.54	9.3%	83	0.10	544
$485.00	Oct 9	0.77	0.83	$0.80	7.5%	124	0.14	1.0K
$525.00	Oct 16	0.53	0.61	$0.57	14.0%	88	0.05	137

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Oct 9	0.15	0.18	$0.16	18.8%	2	0.03	545
$450.00	Oct 9	0.21	0.24	$0.22	13.6%	135	0.04	9.8K
$452.50	Oct 9	0.28	0.30	$0.29	6.9%	4	0.05	372
$455.00	Oct 9	0.39	0.45	$0.42	14.3%	38	0.08	1.1K
$457.50	Oct 9	0.56	0.62	$0.59	10.2%	15	0.10	405

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	91.35	93.00	$92.18	1.8%	--	0.99	45
$417.50	Oct 9	53.95	56.35	$55.15	4.4%	--	0.99	44
$400.00	Oct 9	71.40	73.80	$72.60	3.3%	--	0.99	90
$380.00	Oct 16	91.55	93.15	$92.35	1.7%	--	0.99	706
$390.00	Oct 9	81.05	83.80	$82.43	3.3%	--	0.99	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$497.50	Oct 9	24.05	26.70	$25.38	10.4%	10	1.00	150
$500.00	Oct 9	26.50	29.20	$27.85	9.7%	--	1.00	99
$505.00	Oct 9	31.50	34.40	$32.95	8.8%	--	1.00	20
$510.00	Oct 9	36.50	39.40	$37.95	7.6%	--	1.00	10
$527.50	Oct 9	54.00	57.10	$55.55	5.6%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 12.5K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	4.70	4.90	$4.80	4.2%	569	0.17	4.8K
$510.00	Oct 9	0.02	0.05	$0.04	75.0%	512	0.01	1.7K
$482.50	Oct 9	1.13	1.23	$1.18	8.5%	432	0.19	2.8K
$475.00	Oct 9	3.25	3.40	$3.33	4.5%	415	0.41	2.2K
$480.00	Oct 30	11.75	12.20	$11.98	3.8%	406	0.44	714

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	9.10	9.40	$9.25	3.2%	1.1K	0.75	1.5K
$475.00	Oct 9	5.75	5.95	$5.85	3.4%	696	0.59	1.3K
$470.00	Oct 9	3.25	3.45	$3.35	6.0%	252	0.41	1.3K
$465.00	Oct 9	1.69	1.76	$1.73	4.0%	213	0.25	1.2K
$467.50	Oct 9	2.34	2.45	$2.40	4.6%	208	0.33	823

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 0.5%, max 0.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	30.4%	30.3%	0.5%	27	2.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	30.4%	30.3%	0.4%	223	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 1.07, avg 7.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$455.00	Oct 30	$3.10	$1.90	$3.10	74%	0.61	$453.10
$450.00	$452.50	Oct 16	$1.65	$0.85	$1.65	80%	0.52	$451.65
$450.00	$460.00	Nov 20	$6.32	$3.68	$6.32	69%	0.58	$456.32
$450.00	$452.50	Oct 23	$1.58	$0.92	$1.58	77%	0.58	$451.58
$480.00	$490.00	Nov 20	$3.98	$6.02	$3.98	47%	1.51	$483.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$492.50	Oct 16	$1.21	$1.29	$1.21	78%	1.07	$493.79
$467.50	$465.00	Oct 23	$0.95	$1.55	$0.95	43%	1.63	$466.55
$425.00	$420.00	Oct 30	$0.34	$4.66	$0.34	10%	13.71	$424.66
$420.00	$415.00	Oct 23	$0.17	$4.83	$0.17	6%	28.41	$419.83
$452.50	$450.00	Oct 16	$0.45	$2.05	$0.45	22%	4.56	$452.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 208 found (best R:R 0.58, 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	$0.38	$0.38	$7.12	95%	0.05	$532.88
$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
$475.00	$477.50	Oct 9	$0.93	$0.93	$1.57	59%	0.59	$475.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$450.00	Nov 20	$3.67	$3.67	$6.33	62%	0.58	$456.33
$440.00	$430.00	Nov 20	$2.22	$2.22	$7.78	76%	0.29	$437.78
$470.00	$460.00	Nov 20	$4.42	$4.42	$5.58	54%	0.79	$465.58
$450.00	$440.00	Nov 20	$2.83	$2.83	$7.17	69%	0.39	$447.17
$432.50	$430.00	Oct 9	$0.25	$0.25	$2.25	97%	0.11	$432.25

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)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$472.50	Oct 9	Oct 16	$6.45	30.4%	34.9%
$467.50	Oct 9	Oct 16	$6.12	30.0%	35.0%
$470.00	Oct 9	Oct 16	$6.35	29.9%	35.0%
$475.00	Oct 9	Oct 16	$6.35	30.3%	36.5%
$477.50	Oct 9	Oct 16	$6.12	30.0%	36.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$472.50	Oct 9	Oct 16	$6.13	30.4%	34.9%
$467.50	Oct 9	Oct 16	$5.85	30.0%	35.0%
$470.00	Oct 9	Oct 16	$6.03	29.9%	35.0%
$475.00	Oct 9	Oct 16	$6.00	30.3%	36.5%
$477.50	Oct 9	Oct 16	$5.87	30.0%	36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 1.88% of stock, avg 6.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$472.50	Oct 9	$4.43	$4.47	$8.90	$463.60	$481.40	1.88%
$470.00	Oct 9	$5.83	$3.35	$9.18	$460.82	$479.18	1.94%
$475.00	Oct 9	$3.33	$5.85	$9.18	$465.82	$484.18	1.94%
$467.50	Oct 9	$7.43	$2.40	$9.83	$457.67	$477.33	2.08%
$477.50	Oct 9	$2.40	$7.43	$9.83	$467.67	$487.33	2.08%
$465.00	Oct 9	$9.20	$1.73	$10.93	$454.07	$475.93	2.31%
$480.00	Oct 9	$1.71	$9.25	$10.96	$469.04	$490.96	2.32%
$462.50	Oct 9	$11.20	$1.17	$12.37	$450.13	$474.87	2.62%
$482.50	Oct 9	$1.18	$11.23	$12.41	$470.09	$494.91	2.63%
$460.00	Oct 9	$13.25	$0.85	$14.10	$445.90	$474.10	2.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.43% of stock, avg 4.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$482.50	$460.00	Oct 9	$1.18	$0.85	$2.03	$457.97	$484.53
$482.50	$462.50	Oct 9	$1.18	$1.17	$2.35	$460.15	$484.85
$480.00	$460.00	Oct 9	$1.71	$0.85	$2.56	$457.44	$482.56
$480.00	$462.50	Oct 9	$1.71	$1.17	$2.88	$459.62	$482.88
$482.50	$465.00	Oct 9	$1.18	$1.73	$2.91	$462.09	$485.41
$480.00	$465.00	Oct 9	$1.71	$1.73	$3.44	$461.56	$483.44
$477.50	$460.00	Oct 9	$2.40	$0.85	$3.25	$456.75	$480.75
$477.50	$462.50	Oct 9	$2.40	$1.17	$3.57	$458.93	$481.07
$482.50	$467.50	Oct 9	$1.18	$2.40	$3.58	$463.92	$486.08
$477.50	$465.00	Oct 9	$2.40	$1.73	$4.13	$460.87	$481.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 0.26, 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	$0.51	$1.99	93%	0.26	$431.99	$508.01
400/402	508/510	Oct 9	$0.45	$2.05	94%	0.22	$402.05	$507.95
420/422	508/510	Oct 9	$0.46	$2.04	93%	0.23	$422.04	$507.96
410/412	508/510	Oct 9	$0.40	$2.10	94%	0.19	$412.10	$507.90
430/432	512/515	Oct 9	$0.38	$2.12	94%	0.18	$432.12	$512.88
395/398	508/510	Oct 9	$0.38	$2.12	94%	0.18	$397.12	$507.88
400/402	512/515	Oct 9	$0.32	$2.18	96%	0.15	$402.18	$512.82
420/422	512/515	Oct 9	$0.33	$2.17	95%	0.15	$422.17	$512.83
410/412	512/515	Oct 9	$0.27	$2.23	96%	0.12	$412.23	$512.77
395/398	512/515	Oct 9	$0.25	$2.25	96%	0.11	$397.25	$512.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 270 found (best R:R 17.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.53	$9.47	14%	17.87
$450.00	$455.00	$460.00	Nov 6	$0.06	$4.94	9%	82.33
$540.00	$550.00	$560.00	Oct 9	$0.09	$9.91	5%	110.11
$440.00	$445.00	$450.00	Oct 30	$0.07	$4.93	8%	70.43
$465.00	$470.00	$475.00	Oct 30	$0.15	$4.85	11%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Nov 20	$0.43	$9.57	11%	22.26
$450.00	$455.00	$460.00	Nov 13	$0.05	$4.95	8%	99.00
$510.00	$520.00	$530.00	Oct 16	$0.13	$9.87	5%	75.92
$450.00	$455.00	$460.00	Nov 6	$0.11	$4.89	9%	44.45
$460.00	$465.00	$470.00	Oct 30	$0.17	$4.83	11%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 202 found (best net $-2.66, 193 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$2.66	$32.34
$530.00	$540.00	1:2	Oct 23	-$0.18	$9.82
$530.00	$540.00	1:2	Oct 30	-$0.53	$9.47
$540.00	$550.00	1:2	Oct 30	-$0.36	$9.64
$540.00	$550.00	1:2	Oct 23	-$0.21	$9.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$412.50	$410.00	1:2	Oct 9	-$0.01	$2.49
$420.00	$417.50	1:2	Oct 9	-$0.01	$2.49
$397.50	$395.00	1:2	Oct 9	-$0.04	$2.46
$390.00	$385.00	1:2	Oct 9	-$0.05	$4.95
$395.00	$390.00	1:2	Oct 9	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 3.88%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$18.30	0.47	1.6%	3.88%	5.52%	50	5.9K
$490.00	Nov 20	$14.30	0.40	3.8%	3.03%	6.79%	248	2.1K
$500.00	Nov 20	$11.00	0.33	5.9%	2.33%	8.21%	49	6.6K
$475.00	Nov 13	$18.30	0.50	0.6%	3.88%	4.46%	11	74
$480.00	Nov 13	$16.05	0.46	1.6%	3.40%	5.04%	17	64
$485.00	Nov 13	$13.95	0.42	2.7%	2.95%	5.66%	2	62
$490.00	Nov 13	$12.10	0.38	3.8%	2.56%	6.33%	--	39
$510.00	Nov 20	$8.35	0.27	8.0%	1.77%	9.77%	231	2.3K
$495.00	Nov 13	$10.45	0.34	4.8%	2.21%	7.03%	2	28
$500.00	Nov 13	$9.00	0.31	5.9%	1.91%	7.79%	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 8,897

Total Puts 6,477

Put/Call Ratio 0.73

Net Difference 2,420

Prior's Put/Call Breakdown

Total Calls 15,183

Total Puts 11,608

Put/Call Ratio 0.76

Net Difference 3,575

Prior 7-Day Put/Call Summary

Total Calls 399,025

Total Puts 313,033

Average Put/Call Ratio 0.82

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