TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$473.58 -1.81%

(10/7 10:05) ◀

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

▶ (10/7 10:15)

◀ 10/7 10:10 ▶

Option Volume

Detail

ℹ

Current (10/07 10:10am) 26,902

Calls: 15,834 (59%)

Puts: 11,068 (41%)

Prior (10/05) 43,040

Calls: 22,801 (53%)

Puts: 20,239 (47%)

Current vs Prior -37.50%

Calls: -30.56% (Calls)

Puts: -45.31% (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 -73.55%

Calls: -72.22%

Puts: -75.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:10am) $26.66M

Calls: $17.78M (67%)

Puts: $8.88M (33%)

Prior (10/05) $43.39M

Calls: $31.54M (73%)

Puts: $11.85M (27%)

Current vs Prior -38.55%

Calls: -43.61%

Puts: -25.11%

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 -80.51%

Calls: -82.64%

Puts: -74.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:10am) 0.70

Prior (10/05) 0.89

Current vs Prior -21.25%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -14.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 10:10am) 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% | 4.76%4.76% | 9.95%

Prior 2.95% | 5.40%5.40% | 10.48%

Current vs Prior -26.07% | -11.85%-11.85% | -5.02%

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

Current vs 7-Day Avg -9.45% | +4.99%-23.15% | -10.71%

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

Current vs 7-Day Eod -26.07% | -11.85%-6.57% | -2.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.37% | 7.19%

Calls: 3.81% | 4.29%

Puts: 4.92% | 10.09%

Prior 2.50% | 1.35%

Calls: 2.05% | 1.50%

Puts: 2.94% | 1.20%

Current vs Prior +74.80% | +432.59%

Prior 7-Day Avg 5.66% | 3.44%

Calls: 4.70% | 2.67%

Puts: 6.62% | 4.22%

Current vs 7-Day Avg -22.75% | +109.01%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($17.78M). Bullish P/C ratio of 0.70. P/C ratio dropping 21% - 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
10:10	BULLISH	BULLISH	BULLISH
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 339 of results (avg 5.3%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 20	59.50	60.35	$59.93	1.4%	--	0.87	1.7K
$450.00	Nov 20	36.10	36.70	$36.40	1.6%	15	0.70	3.6K
$470.00	Nov 20	23.85	24.25	$24.05	1.7%	28	0.55	3.5K
$480.00	Nov 20	19.00	19.35	$19.18	1.8%	67	0.48	5.9K
$460.00	Nov 20	29.55	30.20	$29.88	2.2%	16	0.63	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Oct 16	17.10	17.40	$17.25	1.7%	6	0.65	588
$500.00	Nov 13	33.80	34.45	$34.13	1.9%	--	0.68	16
$480.00	Nov 20	22.85	23.30	$23.08	1.9%	32	0.52	889
$495.00	Oct 30	27.25	27.80	$27.53	2.0%	--	0.69	41
$495.00	Nov 6	28.80	29.45	$29.13	2.2%	--	0.66	63

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.65, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Oct 9	0.28	0.34	$0.31	19.4%	152	0.06	1.9K
$490.00	Oct 9	0.44	0.50	$0.47	12.8%	255	0.09	5.3K
$487.50	Oct 9	0.67	0.71	$0.69	5.8%	103	0.12	544
$530.00	Oct 16	0.42	0.50	$0.46	17.4%	725	0.04	1.1K
$525.00	Oct 16	0.55	0.66	$0.61	18.0%	138	0.05	137

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 9	0.31	0.36	$0.34	14.7%	58	0.06	1.1K
$457.50	Oct 9	0.44	0.50	$0.47	12.8%	27	0.08	405
$460.00	Oct 9	0.65	0.75	$0.70	14.3%	93	0.12	1.3K
$462.50	Oct 9	0.95	1.01	$0.98	6.1%	98	0.16	886
$427.50	Oct 16	0.65	0.72	$0.69	10.1%	--	0.05	260

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 23	92.90	95.75	$94.33	3.0%	--	1.00	19
$390.00	Oct 23	82.95	85.85	$84.40	3.4%	--	1.00	32
$395.00	Oct 23	78.25	80.60	$79.43	3.0%	--	1.00	25
$400.00	Oct 23	73.30	75.95	$74.63	3.6%	--	1.00	68
$405.00	Oct 23	68.15	71.05	$69.60	4.2%	--	1.00	38

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	33.05	$31.70	8.5%	--	1.00	20
$510.00	Oct 9	35.45	37.85	$36.65	6.5%	--	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. 337 active (total vol 20.6K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 9	2.83	2.94	$2.89	3.8%	1.9K	0.38	2.1K
$530.00	Nov 20	4.85	5.15	$5.00	6.0%	1.0K	0.18	4.8K
$480.00	Oct 9	2.03	2.11	$2.07	3.9%	772	0.30	4.5K
$482.50	Oct 9	1.43	1.51	$1.47	5.4%	732	0.23	2.8K
$530.00	Oct 16	0.42	0.50	$0.46	17.4%	725	0.04	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	8.15	8.40	$8.28	3.0%	1.1K	0.70	1.5K
$475.00	Oct 9	4.95	5.20	$5.08	4.9%	734	0.54	1.3K
$467.50	Oct 9	1.98	2.06	$2.02	4.0%	325	0.28	823
$470.00	Oct 9	2.78	2.92	$2.85	4.9%	287	0.36	1.3K
$440.00	Nov 20	7.30	7.55	$7.43	3.4%	258	0.23	1.4K

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 0.9%, max 1.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$475.00	Oct 9	Nov 13	30.3%	29.9%	1.5%	557	2.3K
$465.00	Oct 9	Nov 13	30.6%	30.5%	0.4%	40	2.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$475.00	Oct 9	Nov 13	30.3%	29.9%	1.5%	736	1.5K
$465.00	Oct 9	Nov 13	30.6%	30.5%	0.4%	241	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 0.59, avg 7.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$445.00	Nov 6	$3.15	$1.85	$3.15	80%	0.59	$443.15
$445.00	$447.50	Oct 16	$1.65	$0.85	$1.65	86%	0.52	$446.65
$455.00	$460.00	Oct 30	$3.05	$1.95	$3.05	71%	0.64	$458.05
$455.00	$457.50	Oct 16	$1.60	$0.90	$1.60	77%	0.56	$456.60
$500.00	$510.00	Nov 20	$2.67	$7.33	$2.67	34%	2.75	$502.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$477.50	$475.00	Oct 23	$0.79	$1.71	$0.79	53%	2.16	$476.71
$490.00	$487.50	Oct 23	$1.45	$1.05	$1.45	68%	0.72	$488.55
$475.00	$472.50	Oct 16	$1.02	$1.48	$1.02	51%	1.45	$473.98
$467.50	$465.00	Oct 16	$0.83	$1.67	$0.83	39%	2.01	$466.67
$500.00	$490.00	Nov 13	$6.45	$3.55	$6.45	68%	0.55	$493.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 201 found (best R:R 0.38, avg 0.29)

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
$525.00	$530.00	Oct 9	$0.17	$0.17	$4.83	98%	0.04	$525.17
$512.50	$515.00	Oct 9	$0.14	$0.14	$2.36	98%	0.06	$512.64
$532.50	$540.00	Oct 16	$0.25	$0.25	$7.25	96%	0.03	$532.75
$495.00	$500.00	Nov 6	$1.60	$1.60	$3.40	66%	0.47	$496.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$440.00	Nov 20	$2.77	$2.77	$7.23	70%	0.38	$447.23
$470.00	$460.00	Nov 20	$4.30	$4.30	$5.70	55%	0.75	$465.70
$460.00	$450.00	Nov 20	$3.48	$3.48	$6.52	63%	0.53	$456.52
$440.00	$430.00	Nov 20	$2.10	$2.10	$7.90	77%	0.27	$437.90
$465.00	$460.00	Nov 13	$2.10	$2.10	$2.90	59%	0.72	$462.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.16, cheapest $6.03)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$472.50	Oct 9	Oct 16	$6.40	30.1%	35.0%
$470.00	Oct 9	Oct 16	$6.30	29.9%	35.3%
$477.50	Oct 9	Oct 16	$6.39	30.4%	36.5%
$475.00	Oct 9	Oct 16	$6.53	30.3%	36.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$472.50	Oct 9	Oct 16	$6.03	30.1%	35.0%
$470.00	Oct 9	Oct 16	$5.93	29.9%	35.3%
$477.50	Oct 9	Oct 16	$5.90	30.4%	36.5%
$475.00	Oct 9	Oct 16	$5.82	30.3%	36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.91% of stock, avg 6.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$475.00	Oct 9	$3.95	$5.08	$9.03	$465.97	$484.03	1.91%
$472.50	Oct 9	$5.25	$3.85	$9.10	$463.40	$481.60	1.92%
$477.50	Oct 9	$2.89	$6.55	$9.44	$468.06	$486.94	1.99%
$470.00	Oct 9	$6.70	$2.85	$9.55	$460.45	$479.55	2.02%
$480.00	Oct 9	$2.07	$8.28	$10.35	$469.65	$490.35	2.19%
$467.50	Oct 9	$8.38	$2.02	$10.40	$457.10	$477.90	2.20%
$482.50	Oct 9	$1.47	$10.13	$11.60	$470.90	$494.10	2.45%
$465.00	Oct 9	$10.27	$1.41	$11.68	$453.32	$476.68	2.47%
$485.00	Oct 9	$1.02	$12.25	$13.27	$471.73	$498.27	2.80%
$462.50	Oct 9	$12.33	$0.98	$13.31	$449.19	$475.81	2.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.42% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$485.00	$462.50	Oct 9	$1.02	$0.98	$2.00	$460.50	$487.00
$485.00	$465.00	Oct 9	$1.02	$1.41	$2.43	$462.57	$487.43
$482.50	$462.50	Oct 9	$1.47	$0.98	$2.45	$460.05	$484.95
$482.50	$465.00	Oct 9	$1.47	$1.41	$2.88	$462.12	$485.38
$485.00	$467.50	Oct 9	$1.02	$2.02	$3.04	$464.46	$488.04
$480.00	$462.50	Oct 9	$2.07	$0.98	$3.05	$459.45	$483.05
$482.50	$467.50	Oct 9	$1.47	$2.02	$3.49	$464.01	$485.99
$480.00	$465.00	Oct 9	$2.07	$1.41	$3.48	$461.52	$483.48
$480.00	$467.50	Oct 9	$2.07	$2.02	$4.09	$463.41	$484.09
$485.00	$470.00	Oct 9	$1.02	$2.85	$3.87	$466.13	$488.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 342 found (best R:R 0.24, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
458/460	508/510	Oct 9	$0.49	$2.01	84%	0.24	$459.51	$507.99
455/458	508/510	Oct 9	$0.39	$2.11	88%	0.18	$457.11	$507.89
465/468	508/510	Oct 9	$0.87	$1.63	68%	0.53	$466.63	$508.37
462/465	508/510	Oct 9	$0.69	$1.81	75%	0.38	$464.31	$508.19
405/408	488/490	Oct 16	$0.93	$1.57	65%	0.59	$406.57	$488.43
460/462	508/510	Oct 9	$0.54	$1.96	80%	0.28	$461.96	$508.04
412/415	488/490	Oct 16	$0.91	$1.59	65%	0.57	$414.09	$488.41
458/460	512/515	Oct 9	$0.37	$2.13	86%	0.17	$459.63	$512.87
455/458	512/515	Oct 9	$0.27	$2.23	89%	0.12	$457.23	$512.77
465/468	512/515	Oct 9	$0.75	$1.75	70%	0.43	$466.75	$513.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 249 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.18	$9.82	14%	54.56
$465.00	$470.00	$475.00	Nov 6	$0.09	$4.91	10%	54.56
$500.00	$510.00	$520.00	Nov 20	$0.47	$9.53	11%	20.28
$480.00	$485.00	$490.00	Oct 30	$0.13	$4.87	10%	37.46
$450.00	$460.00	$470.00	Nov 20	$0.69	$9.31	15%	13.49

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Nov 20	$0.36	$9.64	13%	26.78
$500.00	$510.00	$520.00	Nov 20	$0.34	$9.66	11%	28.41
$450.00	$455.00	$460.00	Nov 6	$0.09	$4.91	9%	54.56
$475.00	$480.00	$485.00	Nov 13	$0.07	$4.93	8%	70.43
$510.00	$520.00	$530.00	Oct 16	$0.17	$9.83	6%	57.82

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 $-3.83, 199 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$3.83	$31.17
$530.00	$540.00	1:2	Oct 23	-$0.19	$9.81
$530.00	$540.00	1:2	Oct 30	-$0.51	$9.49
$532.50	$540.00	1:2	Oct 16	-$0.02	$7.48
$540.00	$550.00	1:2	Oct 30	-$0.32	$9.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$407.50	$405.00	1:2	Oct 9	-$0.01	$2.49
$420.00	$417.50	1:2	Oct 9	-$0.02	$2.48
$415.00	$412.50	1:2	Oct 9	-$0.02	$2.48
$397.50	$395.00	1:2	Oct 9	-$0.03	$2.47
$402.50	$400.00	1:2	Oct 9	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 4.01%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$19.00	0.48	1.4%	4.01%	5.37%	67	5.9K
$490.00	Nov 20	$14.85	0.41	3.5%	3.14%	6.60%	250	2.1K
$500.00	Nov 20	$11.25	0.34	5.6%	2.38%	7.95%	106	6.6K
$475.00	Nov 13	$19.05	0.51	0.3%	4.02%	4.32%	13	74
$480.00	Nov 13	$16.70	0.47	1.4%	3.53%	4.88%	28	64
$485.00	Nov 13	$14.55	0.43	2.4%	3.07%	5.48%	20	62
$490.00	Nov 13	$12.65	0.39	3.5%	2.67%	6.14%	1	39
$510.00	Nov 20	$8.70	0.28	7.7%	1.84%	9.53%	270	2.3K
$495.00	Nov 13	$10.95	0.35	4.5%	2.31%	6.84%	4	28
$500.00	Nov 13	$9.40	0.32	5.6%	1.98%	7.56%	9	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 15,834

Total Puts 11,068

Put/Call Ratio 0.70

Net Difference 4,766

Prior's Put/Call Breakdown

Total Calls 22,801

Total Puts 20,239

Put/Call Ratio 0.89

Net Difference 2,562

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