TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$472.71 -1.99%

(10/7 09:55) ◀

Wednesday, October 7, 2026 (10:05am)

▶ (10/7 10:10)

◀ 10/7 10:05 ▶

Option Volume

Detail

ℹ

Current (10/07 10:05am) 25,096

Calls: 15,205 (61%)

Puts: 9,891 (39%)

Prior (10/05) 39,362

Calls: 20,534 (52%)

Puts: 18,828 (48%)

Current vs Prior -36.24%

Calls: -25.95% (Calls)

Puts: -47.47% (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 -75.33%

Calls: -73.33%

Puts: -77.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:05am) $23.51M

Calls: $16.60M (71%)

Puts: $6.91M (29%)

Prior (10/05) $40.21M

Calls: $29.34M (73%)

Puts: $10.87M (27%)

Current vs Prior -41.52%

Calls: -43.42%

Puts: -36.40%

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 -82.81%

Calls: -83.79%

Puts: -79.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:05am) 0.65

Prior (10/05) 0.92

Current vs Prior -29.05%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -20.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 10:05am) 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 2.17% | 4.82%4.82% | 9.98%

Prior 2.95% | 5.40%5.40% | 10.48%

Current vs Prior -26.51% | -10.79%-10.79% | -4.78%

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

Current vs 7-Day Avg -9.99% | +6.26%-22.22% | -10.49%

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

Current vs 7-Day Eod -26.51% | -10.79%-5.44% | -2.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.91% | 4.15%

Calls: 5.30% | 2.68%

Puts: 4.52% | 5.61%

Prior 2.50% | 1.35%

Calls: 2.05% | 1.50%

Puts: 2.94% | 1.20%

Current vs Prior +96.40% | +207.41%

Prior 7-Day Avg 5.66% | 3.44%

Calls: 4.70% | 2.67%

Puts: 6.62% | 4.22%

Current vs 7-Day Avg -13.21% | +20.64%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($16.60M). Bullish P/C ratio of 0.65. P/C ratio dropping 29% - sentiment shifting bullish.

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 NEUTRAL

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
10:05	BULLISH	BULLISH	BULLISH
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 342 of results (avg 5.1%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 20	23.45	23.80	$23.63	1.5%	25	0.54	3.5K
$460.00	Nov 20	29.10	29.55	$29.33	1.5%	16	0.62	3.8K
$480.00	Nov 20	18.70	19.00	$18.85	1.6%	65	0.47	5.9K
$455.00	Nov 13	30.10	30.60	$30.35	1.6%	--	0.67	46
$460.00	Oct 30	22.85	23.25	$23.05	1.7%	14	0.65	298

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Nov 20	29.30	29.70	$29.50	1.4%	4	0.60	666
$500.00	Nov 13	34.50	35.00	$34.75	1.4%	--	0.68	16
$480.00	Nov 20	23.35	23.70	$23.53	1.5%	30	0.53	889
$490.00	Nov 6	26.00	26.45	$26.23	1.7%	--	0.63	32
$490.00	Nov 13	27.60	28.10	$27.85	1.8%	--	0.61	114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.66, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Oct 9	0.28	0.30	$0.29	6.9%	151	0.06	1.9K
$490.00	Oct 9	0.40	0.45	$0.43	11.6%	236	0.08	5.3K
$487.50	Oct 9	0.58	0.65	$0.62	11.3%	103	0.11	544
$485.00	Oct 9	0.86	0.93	$0.90	7.8%	157	0.15	1.0K
$530.00	Oct 16	0.42	0.49	$0.45	15.6%	725	0.04	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Oct 9	0.24	0.28	$0.26	15.4%	11	0.05	372
$455.00	Oct 9	0.34	0.39	$0.37	13.5%	58	0.07	1.1K
$457.50	Oct 9	0.50	0.55	$0.53	9.4%	17	0.09	405
$460.00	Oct 9	0.73	0.79	$0.76	7.9%	93	0.13	1.3K
$420.00	Oct 16	0.42	0.47	$0.44	11.4%	134	0.04	8.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 9	92.10	94.95	$93.53	3.0%	--	1.00	45
$400.00	Oct 9	72.15	74.85	$73.50	3.7%	--	1.00	90
$390.00	Oct 9	82.10	85.00	$83.55	3.5%	--	1.00	25
$395.00	Oct 9	77.35	78.80	$78.07	1.9%	--	1.00	18
$405.00	Oct 9	67.15	70.00	$68.58	4.2%	--	0.99	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	25.55	27.60	$26.58	7.7%	--	1.00	99
$505.00	Oct 9	30.35	33.10	$31.73	8.7%	--	1.00	20
$510.00	Oct 9	35.35	37.85	$36.60	6.8%	--	1.00	10
$527.50	Oct 9	53.05	55.55	$54.30	4.6%	1	1.00	--
$497.50	Oct 9	23.15	25.45	$24.30	9.5%	10	0.96	150

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 19.8K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 9	2.47	2.66	$2.57	7.4%	1.9K	0.34	2.1K
$530.00	Nov 20	4.85	5.10	$4.97	5.0%	1.0K	0.18	4.8K
$482.50	Oct 9	1.21	1.35	$1.28	10.9%	731	0.20	2.8K
$530.00	Oct 16	0.42	0.49	$0.45	15.6%	725	0.04	1.1K
$480.00	Oct 9	1.80	1.89	$1.85	4.9%	679	0.27	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	8.65	9.00	$8.82	4.0%	1.1K	0.73	1.5K
$475.00	Oct 9	5.40	5.65	$5.53	4.5%	731	0.57	1.3K
$467.50	Oct 9	2.16	2.28	$2.22	5.4%	324	0.31	823
$470.00	Oct 9	3.00	3.20	$3.10	6.5%	284	0.40	1.3K
$465.00	Oct 9	1.53	1.63	$1.58	6.3%	227	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. 2 strikes (avg 0.2%, max 0.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	30.1%	30.1%	0.2%	31	2.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	30.1%	30.1%	0.2%	237	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 262 found (best R:R 0.89, avg 7.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$452.50	Oct 23	$1.45	$1.05	$1.45	78%	0.72	$451.45
$452.50	$455.00	Oct 16	$1.62	$0.88	$1.62	79%	0.54	$454.12
$495.00	$500.00	Nov 13	$1.30	$3.70	$1.30	35%	2.85	$496.30
$460.00	$465.00	Nov 6	$2.80	$2.20	$2.80	64%	0.79	$462.80
$470.00	$480.00	Nov 20	$4.78	$5.22	$4.78	54%	1.09	$474.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$492.50	Oct 16	$1.32	$1.18	$1.32	77%	0.89	$493.68
$492.50	$490.00	Oct 23	$1.54	$0.96	$1.54	71%	0.62	$490.96
$490.00	$487.50	Oct 16	$1.63	$0.87	$1.63	72%	0.53	$488.37
$490.00	$485.00	Oct 30	$3.08	$1.92	$3.08	65%	0.62	$486.92
$490.00	$485.00	Nov 6	$2.98	$2.02	$2.98	63%	0.68	$487.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 0.80, 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
$512.50	$515.00	Oct 9	$0.13	$0.13	$2.37	98%	0.05	$512.63
$480.00	$482.50	Oct 16	$1.08	$1.08	$1.42	59%	0.76	$481.08
$525.00	$530.00	Oct 9	$0.13	$0.13	$4.87	98%	0.03	$525.13
$532.50	$540.00	Oct 16	$0.25	$0.25	$7.25	96%	0.03	$532.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$460.00	Nov 20	$4.45	$4.45	$5.55	54%	0.80	$465.55
$450.00	$440.00	Nov 20	$2.88	$2.88	$7.12	70%	0.40	$447.12
$440.00	$430.00	Nov 20	$2.17	$2.17	$7.83	76%	0.28	$437.83
$460.00	$450.00	Nov 20	$3.52	$3.52	$6.48	62%	0.54	$456.48
$385.00	$380.00	Oct 16	$0.22	$0.22	$4.78	98%	0.05	$384.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.20, cheapest $5.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 9	Oct 16	$6.20	29.6%	35.1%
$472.50	Oct 9	Oct 16	$6.48	29.3%	35.0%
$470.00	Oct 9	Oct 16	$6.37	29.5%	35.1%
$475.00	Oct 9	Oct 16	$6.50	30.8%	37.0%
$477.50	Oct 9	Oct 16	$6.33	30.5%	36.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 9	Oct 16	$5.85	29.6%	35.1%
$472.50	Oct 9	Oct 16	$6.18	29.3%	35.0%
$470.00	Oct 9	Oct 16	$6.10	29.5%	35.1%
$477.50	Oct 9	Oct 16	$5.90	30.5%	36.9%
$475.00	Oct 9	Oct 16	$6.05	30.4%	37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 1.89% of stock, avg 6.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$472.50	Oct 9	$4.72	$4.20	$8.92	$463.58	$481.42	1.89%
$475.00	Oct 9	$3.55	$5.53	$9.08	$465.92	$484.08	1.92%
$470.00	Oct 9	$6.15	$3.10	$9.25	$460.75	$479.25	1.96%
$477.50	Oct 9	$2.57	$7.13	$9.70	$467.80	$487.20	2.05%
$467.50	Oct 9	$7.75	$2.22	$9.97	$457.53	$477.47	2.11%
$480.00	Oct 9	$1.85	$8.82	$10.67	$469.33	$490.67	2.26%
$465.00	Oct 9	$9.60	$1.58	$11.18	$453.82	$476.18	2.37%
$482.50	Oct 9	$1.28	$10.90	$12.18	$470.32	$494.68	2.58%
$462.50	Oct 9	$11.60	$1.10	$12.70	$449.80	$475.20	2.69%
$485.00	Oct 9	$0.90	$13.23	$14.13	$470.87	$499.13	2.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.42% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$485.00	$462.50	Oct 9	$0.90	$1.10	$2.00	$460.50	$487.00
$482.50	$462.50	Oct 9	$1.28	$1.10	$2.38	$460.12	$484.88
$485.00	$465.00	Oct 9	$0.90	$1.58	$2.48	$462.52	$487.48
$482.50	$465.00	Oct 9	$1.28	$1.58	$2.86	$462.14	$485.36
$480.00	$462.50	Oct 9	$1.85	$1.10	$2.95	$459.55	$482.95
$480.00	$465.00	Oct 9	$1.85	$1.58	$3.43	$461.57	$483.43
$485.00	$467.50	Oct 9	$0.90	$2.22	$3.12	$464.38	$488.12
$482.50	$467.50	Oct 9	$1.28	$2.22	$3.50	$464.00	$486.00
$480.00	$467.50	Oct 9	$1.85	$2.22	$4.07	$463.43	$484.07
$477.50	$462.50	Oct 9	$2.57	$1.10	$3.67	$458.83	$481.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 396 found (best R:R 0.17, avg credit $1.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
452/455	508/510	Oct 9	$0.37	$2.13	89%	0.17	$454.63	$507.87
455/458	508/510	Oct 9	$0.42	$2.08	87%	0.20	$457.08	$507.92
458/460	508/510	Oct 9	$0.49	$2.01	83%	0.24	$459.51	$507.99
460/462	508/510	Oct 9	$0.60	$1.90	78%	0.32	$461.90	$508.10
462/465	508/510	Oct 9	$0.74	$1.76	72%	0.42	$464.26	$508.24
465/468	508/510	Oct 9	$0.90	$1.60	65%	0.56	$466.60	$508.40
452/455	512/515	Oct 9	$0.24	$2.26	91%	0.11	$454.76	$512.74
405/408	498/500	Oct 16	$0.59	$1.91	77%	0.31	$406.91	$498.09
455/458	512/515	Oct 9	$0.29	$2.21	88%	0.13	$457.21	$512.79
412/415	498/500	Oct 16	$0.57	$1.93	77%	0.30	$414.43	$498.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 253 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.16	$9.84	14%	61.50
$460.00	$465.00	$470.00	Nov 6	$0.05	$4.95	10%	99.00
$520.00	$530.00	$540.00	Nov 20	$0.27	$9.73	8%	36.04
$490.00	$500.00	$510.00	Nov 20	$0.52	$9.48	13%	18.23
$475.00	$480.00	$485.00	Nov 13	$0.07	$4.93	8%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Nov 20	$0.28	$9.72	13%	34.71
$460.00	$470.00	$480.00	Nov 20	$0.68	$9.32	15%	13.71
$475.00	$477.50	$480.00	Oct 9	$0.09	$2.41	16%	26.78
$440.00	$450.00	$460.00	Nov 20	$0.64	$9.36	14%	14.62
$445.00	$450.00	$455.00	Oct 30	$0.14	$4.86	9%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 203 found (best net $-2.57, 199 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$2.57	$32.43
$530.00	$540.00	1:2	Oct 23	-$0.20	$9.80
$532.50	$540.00	1:2	Oct 16	-$0.02	$7.48
$540.00	$550.00	1:2	Oct 23	-$0.15	$9.85
$540.00	$550.00	1:2	Oct 30	-$0.35	$9.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$407.50	$405.00	1:2	Oct 9	-$0.01	$2.49
$385.00	$380.00	1:2	Oct 9	-$0.01	$4.99
$390.00	$385.00	1:2	Oct 9	-$0.01	$4.99
$420.00	$417.50	1:2	Oct 9	-$0.02	$2.48
$415.00	$412.50	1:2	Oct 9	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 3.96%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$18.70	0.47	1.5%	3.96%	5.50%	65	5.9K
$490.00	Nov 20	$14.55	0.40	3.7%	3.08%	6.74%	249	2.1K
$500.00	Nov 20	$11.25	0.34	5.8%	2.38%	8.15%	105	6.6K
$475.00	Nov 13	$18.65	0.50	0.5%	3.95%	4.43%	11	74
$480.00	Nov 13	$16.45	0.46	1.5%	3.48%	5.02%	26	64
$485.00	Nov 13	$14.40	0.42	2.6%	3.05%	5.65%	18	62
$490.00	Nov 13	$12.30	0.39	3.7%	2.60%	6.26%	1	39
$510.00	Nov 20	$8.55	0.27	7.9%	1.81%	9.70%	269	2.3K
$495.00	Nov 13	$10.60	0.35	4.7%	2.24%	6.96%	4	28
$500.00	Nov 13	$9.30	0.32	5.8%	1.97%	7.74%	5	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 15,205

Total Puts 9,891

Put/Call Ratio 0.65

Net Difference 5,314

Prior's Put/Call Breakdown

Total Calls 20,534

Total Puts 18,828

Put/Call Ratio 0.92

Net Difference 1,706

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