TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$473.28 -1.87%

(10/7 09:50) ◀

Wednesday, October 7, 2026 (9:55am)

▶ (10/7 10:05)

◀ 10/7 09:55 ▶

Option Volume

Detail

ℹ

Current (10/07 9:55am) 19,230

Calls: 11,934 (62%)

Puts: 7,296 (38%)

Prior (10/05) 30,041

Calls: 17,111 (57%)

Puts: 12,930 (43%)

Current vs Prior -35.99%

Calls: -30.26% (Calls)

Puts: -43.57% (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 -81.10%

Calls: -79.06%

Puts: -83.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 9:55am) $17.74M

Calls: $13.66M (77%)

Puts: $4.08M (23%)

Prior (10/05) $31.65M

Calls: $24.43M (77%)

Puts: $7.22M (23%)

Current vs Prior -43.94%

Calls: -44.08%

Puts: -43.49%

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 -87.03%

Calls: -86.66%

Puts: -88.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:55am) 0.61

Prior (10/05) 0.76

Current vs Prior -19.09%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -25.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 9:55am) 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% | 9.99%

Prior 2.95% | 5.40%5.40% | 10.48%

Current vs Prior -26.02% | -10.78%-10.78% | -4.66%

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

Current vs 7-Day Avg -9.39% | +6.27%-22.21% | -10.37%

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

Current vs 7-Day Eod -26.02% | -10.78%-5.43% | -2.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.35% | 3.95%

Calls: 3.96% | 3.94%

Puts: 4.73% | 3.95%

Prior 2.50% | 1.35%

Calls: 2.05% | 1.50%

Puts: 2.94% | 1.20%

Current vs Prior +74.00% | +192.59%

Prior 7-Day Avg 5.66% | 3.44%

Calls: 4.70% | 2.67%

Puts: 6.62% | 4.22%

Current vs 7-Day Avg -23.11% | +14.83%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($13.66M) vs puts ($4.08M). Bullish P/C ratio of 0.61.

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 BULLISH

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
09:55	BULLISH	BULLISH	BULLISH
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 317 of results (avg 5.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 20	29.45	29.90	$29.67	1.5%	15	0.63	3.8K
$470.00	Nov 20	23.75	24.15	$23.95	1.7%	21	0.55	3.5K
$480.00	Nov 20	18.85	19.25	$19.05	2.1%	53	0.48	5.9K
$442.50	Oct 16	32.80	33.55	$33.17	2.3%	--	0.87	216
$455.00	Nov 6	28.30	28.95	$28.63	2.3%	--	0.69	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	35.65	36.10	$35.88	1.3%	1	0.66	489
$490.00	Nov 20	29.05	29.45	$29.25	1.4%	3	0.59	666
$470.00	Nov 20	18.05	18.40	$18.23	1.9%	54	0.45	1.1K
$480.00	Nov 20	23.10	23.55	$23.33	1.9%	28	0.52	889
$440.00	Nov 20	7.35	7.50	$7.43	2.0%	55	0.23	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.69, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 9	0.05	0.06	$0.06	16.7%	37	0.01	2.6K
$500.00	Oct 9	0.10	0.12	$0.11	18.2%	138	0.02	4.3K
$487.50	Oct 9	0.66	0.70	$0.68	5.9%	91	0.12	544
$490.00	Oct 9	0.45	0.51	$0.48	12.5%	154	0.08	5.3K
$485.00	Oct 9	0.95	1.02	$0.99	7.1%	135	0.16	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 9	0.20	0.22	$0.21	9.5%	149	0.04	9.8K
$457.50	Oct 9	0.47	0.52	$0.50	10.0%	16	0.09	405
$460.00	Oct 9	0.69	0.74	$0.72	6.9%	76	0.12	1.3K
$420.00	Oct 16	0.41	0.49	$0.45	17.8%	134	0.04	8.2K
$430.00	Oct 16	0.73	0.87	$0.80	17.5%	109	0.06	4.5K

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 16	91.80	95.15	$93.48	3.6%	--	1.00	706
$390.00	Oct 16	82.10	84.35	$83.23	2.7%	--	1.00	1.3K
$395.00	Oct 16	76.85	80.20	$78.53	4.3%	--	1.00	35
$400.00	Oct 16	72.10	74.75	$73.43	3.6%	--	1.00	2.0K
$405.00	Oct 16	66.90	70.30	$68.60	5.0%	--	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$497.50	Oct 9	24.00	25.45	$24.73	5.9%	10	1.00	150
$500.00	Oct 9	26.45	28.00	$27.23	5.7%	--	1.00	99
$505.00	Oct 9	31.15	33.00	$32.08	5.8%	--	1.00	20
$510.00	Oct 9	36.25	38.00	$37.13	4.7%	--	1.00	10
$527.50	Oct 9	53.65	55.50	$54.58	3.4%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 15.9K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 9	2.74	2.90	$2.82	5.7%	1.9K	0.37	2.1K
$530.00	Nov 20	4.75	5.05	$4.90	6.1%	615	0.18	4.8K
$482.50	Oct 9	1.44	1.48	$1.46	2.7%	529	0.22	2.8K
$510.00	Oct 9	0.01	0.05	$0.03	133.3%	512	0.01	1.7K
$475.00	Oct 9	3.70	3.90	$3.80	5.3%	496	0.45	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	8.40	8.70	$8.55	3.5%	1.1K	0.71	1.5K
$475.00	Oct 9	5.15	5.40	$5.28	4.7%	696	0.55	1.3K
$470.00	Oct 9	2.84	2.97	$2.91	4.5%	265	0.37	1.3K
$467.50	Oct 9	2.04	2.16	$2.10	5.7%	241	0.29	823
$465.00	Oct 9	1.44	1.51	$1.48	4.7%	214	0.22	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 1.3%, max 1.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	30.6%	30.2%	1.6%	28	2.1K
$475.00	Oct 9	Nov 13	30.2%	29.9%	1.0%	507	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	30.6%	30.2%	1.6%	224	1.2K
$475.00	Oct 9	Nov 13	30.2%	29.9%	1.0%	698	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 found (best R:R 0.56, avg 7.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$427.50	$430.00	Oct 16	$1.60	$0.90	$1.60	94%	0.56	$429.10
$445.00	$450.00	Nov 6	$3.33	$1.67	$3.33	77%	0.50	$448.33
$450.00	$455.00	Oct 30	$3.28	$1.72	$3.28	75%	0.52	$453.28
$450.00	$460.00	Nov 20	$6.33	$3.67	$6.33	70%	0.58	$456.33
$465.00	$467.50	Oct 23	$1.11	$1.39	$1.11	62%	1.25	$466.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$487.50	$485.00	Oct 16	$1.50	$1.00	$1.50	68%	0.67	$486.00
$460.00	$457.50	Oct 23	$0.60	$1.90	$0.60	32%	3.17	$459.40
$472.50	$470.00	Oct 23	$1.00	$1.50	$1.00	48%	1.50	$471.50
$420.00	$415.00	Oct 23	$0.15	$4.85	$0.15	5%	32.33	$419.85
$395.00	$385.00	Nov 6	$0.21	$9.79	$0.21	4%	46.62	$394.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 206 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	$0.27	$0.27	$2.23	96%	0.12	$507.77
$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
$505.00	$510.00	Nov 6	$1.25	$1.25	$3.75	75%	0.33	$506.25
$475.00	$480.00	Oct 30	$2.45	$2.45	$2.55	50%	0.96	$477.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$450.00	Nov 20	$3.68	$3.68	$6.32	63%	0.58	$456.32
$450.00	$440.00	Nov 20	$2.87	$2.87	$7.13	70%	0.40	$447.13
$405.00	$402.50	Oct 9	$0.27	$0.27	$2.23	98%	0.12	$404.73
$440.00	$430.00	Nov 20	$2.13	$2.13	$7.87	77%	0.27	$437.87
$470.00	$467.50	Oct 23	$1.30	$1.30	$1.20	55%	1.08	$468.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.21, cheapest $6.02)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Oct 9	Oct 16	$6.30	29.9%	35.1%
$472.50	Oct 9	Oct 16	$6.38	29.9%	35.2%
$477.50	Oct 9	Oct 16	$6.28	30.5%	36.8%
$475.00	Oct 9	Oct 16	$6.43	30.2%	36.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Oct 9	Oct 16	$6.02	29.9%	35.1%
$472.50	Oct 9	Oct 16	$6.20	29.9%	35.2%
$477.50	Oct 9	Oct 16	$5.95	30.5%	36.8%
$475.00	Oct 9	Oct 16	$6.10	30.2%	36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.90% of stock, avg 6.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$472.50	Oct 9	$5.05	$3.95	$9.00	$463.50	$481.50	1.90%
$475.00	Oct 9	$3.80	$5.28	$9.08	$465.92	$484.08	1.92%
$470.00	Oct 9	$6.50	$2.91	$9.41	$460.59	$479.41	1.99%
$477.50	Oct 9	$2.82	$6.80	$9.62	$467.88	$487.12	2.03%
$467.50	Oct 9	$8.18	$2.10	$10.28	$457.22	$477.78	2.17%
$480.00	Oct 9	$2.04	$8.55	$10.59	$469.41	$490.59	2.24%
$465.00	Oct 9	$10.13	$1.48	$11.61	$453.39	$476.61	2.45%
$482.50	Oct 9	$1.46	$10.45	$11.91	$470.59	$494.41	2.52%
$462.50	Oct 9	$12.10	$1.03	$13.13	$449.37	$475.63	2.77%
$485.00	Oct 9	$0.99	$12.52	$13.51	$471.49	$498.51	2.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.43% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$485.00	$462.50	Oct 9	$0.99	$1.03	$2.02	$460.48	$487.02
$485.00	$465.00	Oct 9	$0.99	$1.48	$2.47	$462.53	$487.47
$482.50	$462.50	Oct 9	$1.46	$1.03	$2.49	$460.01	$484.99
$482.50	$465.00	Oct 9	$1.46	$1.48	$2.94	$462.06	$485.44
$480.00	$462.50	Oct 9	$2.04	$1.03	$3.07	$459.43	$483.07
$485.00	$467.50	Oct 9	$0.99	$2.10	$3.09	$464.41	$488.09
$480.00	$465.00	Oct 9	$2.04	$1.48	$3.52	$461.48	$483.52
$482.50	$467.50	Oct 9	$1.46	$2.10	$3.56	$463.94	$486.06
$480.00	$467.50	Oct 9	$2.04	$2.10	$4.14	$463.36	$484.14
$477.50	$462.50	Oct 9	$2.82	$1.03	$3.85	$458.65	$481.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 404 found (best R:R 0.28, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
402/405	508/510	Oct 9	$0.54	$1.96	94%	0.28	$404.46	$508.04
430/432	508/510	Oct 9	$0.52	$1.98	93%	0.26	$431.98	$508.02
410/412	508/510	Oct 9	$0.48	$2.02	94%	0.24	$412.02	$507.98
420/422	508/510	Oct 9	$0.47	$2.03	93%	0.23	$422.03	$507.97
402/405	512/515	Oct 9	$0.40	$2.10	95%	0.19	$404.60	$512.90
430/432	512/515	Oct 9	$0.38	$2.12	94%	0.18	$432.12	$512.88
410/412	512/515	Oct 9	$0.34	$2.16	95%	0.16	$412.16	$512.84
420/422	512/515	Oct 9	$0.33	$2.17	95%	0.15	$422.17	$512.83
402/405	492/495	Oct 9	$0.37	$2.13	92%	0.17	$404.63	$492.87
402/405	490/492	Oct 9	$0.43	$2.07	89%	0.21	$404.57	$490.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 261 found (best R:R 26.03, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Nov 20	$0.37	$9.63	12%	26.03
$450.00	$460.00	$470.00	Nov 20	$0.61	$9.39	15%	15.39
$460.00	$465.00	$470.00	Oct 30	$0.14	$4.86	11%	34.71
$450.00	$455.00	$460.00	Nov 6	$0.09	$4.91	9%	54.56
$440.00	$445.00	$450.00	Oct 23	$0.07	$4.93	8%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.57	$9.43	15%	16.54
$495.00	$500.00	$505.00	Oct 23	$0.09	$4.91	8%	54.56
$450.00	$455.00	$460.00	Nov 13	$0.08	$4.92	8%	61.50
$435.00	$440.00	$445.00	Nov 13	$0.08	$4.92	6%	61.50
$460.00	$465.00	$470.00	Oct 30	$0.20	$4.80	11%	24.00

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 $-3.67, 193 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$3.67	$31.33
$530.00	$540.00	1:2	Oct 23	-$0.18	$9.82
$530.00	$540.00	1:2	Oct 30	-$0.50	$9.50
$540.00	$550.00	1:2	Oct 23	-$0.14	$9.86
$540.00	$550.00	1:2	Oct 30	-$0.36	$9.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$417.50	1:2	Oct 9	-$0.01	$2.49
$445.00	$442.50	1:2	Oct 9	-$0.06	$2.44
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 3.98%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$18.85	0.48	1.4%	3.98%	5.40%	53	5.9K
$490.00	Nov 20	$14.75	0.41	3.5%	3.12%	6.65%	248	2.1K
$500.00	Nov 20	$11.35	0.34	5.7%	2.40%	8.04%	52	6.6K
$475.00	Nov 13	$18.85	0.50	0.4%	3.98%	4.35%	11	74
$480.00	Nov 13	$16.50	0.47	1.4%	3.49%	4.91%	17	64
$485.00	Nov 13	$14.35	0.43	2.5%	3.03%	5.51%	2	62
$490.00	Nov 13	$12.50	0.39	3.5%	2.64%	6.17%	--	39
$510.00	Nov 20	$8.60	0.28	7.8%	1.82%	9.58%	231	2.3K
$495.00	Nov 13	$10.75	0.35	4.6%	2.27%	6.86%	2	28
$500.00	Nov 13	$9.25	0.32	5.7%	1.95%	7.60%	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 11,934

Total Puts 7,296

Put/Call Ratio 0.61

Net Difference 4,638

Prior's Put/Call Breakdown

Total Calls 17,111

Total Puts 12,930

Put/Call Ratio 0.76

Net Difference 4,181

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