TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$473.76 -1.77%

(10/7 10:10) ◀

Wednesday, October 7, 2026 (10:15am)

▶ (10/7 10:20)

◀ 10/7 10:15 ▶

Option Volume

Detail

ℹ

Current (10/07 10:15am) 29,104

Calls: 16,916 (58%)

Puts: 12,188 (42%)

Prior (10/05) 52,302

Calls: 24,509 (47%)

Puts: 27,793 (53%)

Current vs Prior -44.35%

Calls: -30.98% (Calls)

Puts: -56.15% (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 -71.39%

Calls: -70.32%

Puts: -72.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:15am) $32.46M

Calls: $18.57M (57%)

Puts: $13.89M (43%)

Prior (10/05) $47.31M

Calls: $34.47M (73%)

Puts: $12.84M (27%)

Current vs Prior -31.40%

Calls: -46.13%

Puts: +8.15%

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 -76.27%

Calls: -81.87%

Puts: -59.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:15am) 0.72

Prior (10/05) 1.13

Current vs Prior -36.46%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -12.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 10:15am) 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% | 4.86%4.86% | 9.96%

Prior 2.95% | 5.40%5.40% | 10.48%

Current vs Prior -26.53% | -10.01%-10.01% | -4.95%

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

Current vs 7-Day Avg -10.01% | +7.19%-21.54% | -10.65%

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

Current vs 7-Day Eod -26.53% | -10.01%-4.62% | -2.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.35% | 2.83%

Calls: 5.66% | 2.53%

Puts: 5.03% | 3.13%

Prior 2.50% | 1.35%

Calls: 2.05% | 1.50%

Puts: 2.94% | 1.20%

Current vs Prior +114.00% | +109.63%

Prior 7-Day Avg 5.66% | 3.44%

Calls: 4.70% | 2.67%

Puts: 6.62% | 4.22%

Current vs 7-Day Avg -5.43% | -17.73%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 44% vs prior. P/C ratio dropping 36% - 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 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
10:15	BULLISH	BULLISH	BULLISH
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 346 of results (avg 4.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Nov 13	30.90	31.30	$31.10	1.3%	--	0.68	46
$460.00	Nov 13	27.70	28.10	$27.90	1.4%	--	0.64	13
$460.00	Oct 30	23.60	23.95	$23.78	1.5%	14	0.66	298
$450.00	Oct 16	26.90	27.30	$27.10	1.5%	96	0.82	8.8K
$490.00	Nov 20	15.00	15.25	$15.13	1.7%	251	0.41	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 13	33.80	34.20	$34.00	1.2%	--	0.68	16
$490.00	Nov 20	28.70	29.10	$28.90	1.4%	4	0.59	666
$490.00	Oct 30	23.70	24.05	$23.88	1.5%	--	0.64	21
$480.00	Nov 20	22.80	23.15	$22.98	1.5%	32	0.52	889
$495.00	Nov 6	28.80	29.25	$29.03	1.6%	--	0.66	63

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.65, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	0.10	0.11	$0.11	9.1%	173	0.02	4.3K
$490.00	Oct 9	0.46	0.51	$0.49	10.2%	259	0.09	5.3K
$487.50	Oct 9	0.69	0.74	$0.72	6.9%	117	0.13	544
$530.00	Oct 16	0.43	0.51	$0.47	17.0%	746	0.04	1.1K
$525.00	Oct 16	0.57	0.68	$0.63	17.5%	138	0.05	137

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 9	0.29	0.35	$0.32	18.8%	58	0.06	1.1K
$457.50	Oct 9	0.42	0.51	$0.47	19.1%	28	0.08	405
$460.00	Oct 9	0.62	0.69	$0.66	10.6%	93	0.11	1.3K
$462.50	Oct 9	0.92	0.97	$0.95	5.3%	99	0.15	886
$417.50	Oct 16	0.36	0.40	$0.38	10.5%	--	0.03	255

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	92.20	94.65	$93.43	2.6%	--	1.00	45
$400.00	Oct 9	72.15	74.85	$73.50	3.7%	--	1.00	90
$405.00	Oct 9	67.25	70.00	$68.63	4.0%	--	1.00	50
$390.00	Oct 9	82.25	85.00	$83.63	3.3%	--	1.00	25
$395.00	Oct 9	77.35	79.85	$78.60	3.2%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	25.70	27.40	$26.55	6.4%	--	1.00	99
$505.00	Oct 9	30.60	32.45	$31.53	5.9%	--	1.00	20
$510.00	Oct 9	35.25	37.30	$36.28	5.7%	--	1.00	10
$527.50	Oct 9	53.05	54.90	$53.97	3.4%	1	1.00	--
$497.50	Oct 9	23.15	25.00	$24.08	7.7%	10	0.97	150

Most actively traded options today. High liquidity = easy entry/exit. 342 active (total vol 21.7K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 9	2.87	3.05	$2.96	6.1%	1.9K	0.39	2.1K
$500.00	Oct 16	2.82	3.05	$2.93	7.8%	1.1K	0.19	9.4K
$530.00	Nov 20	4.95	5.20	$5.08	4.9%	1.0K	0.18	4.8K
$480.00	Oct 9	2.09	2.21	$2.15	5.6%	812	0.31	4.5K
$482.50	Oct 9	1.47	1.54	$1.51	4.6%	766	0.24	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	8.00	8.30	$8.15	3.7%	1.1K	0.70	1.5K
$475.00	Oct 9	4.85	5.10	$4.97	5.0%	735	0.53	1.3K
$467.50	Oct 9	1.89	2.04	$1.97	7.6%	327	0.28	823
$470.00	Oct 9	2.67	2.85	$2.76	6.5%	298	0.35	1.3K
$440.00	Nov 20	7.20	7.50	$7.35	4.1%	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 1.4%, max 1.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$475.00	Oct 9	Nov 13	30.5%	30.0%	1.7%	584	2.3K
$465.00	Oct 9	Nov 13	30.7%	30.3%	1.2%	45	2.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$475.00	Oct 9	Nov 13	30.5%	30.0%	1.7%	737	1.5K
$465.00	Oct 9	Nov 13	30.7%	30.3%	1.2%	244	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 0.52, avg 7.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Oct 23	$3.30	$1.70	$3.30	83%	0.52	$448.30
$455.00	$460.00	Oct 30	$2.85	$2.15	$2.85	71%	0.75	$457.85
$450.00	$460.00	Nov 20	$6.27	$3.73	$6.27	70%	0.59	$456.27
$490.00	$500.00	Nov 20	$3.40	$6.60	$3.40	41%	1.94	$493.40
$480.00	$490.00	Nov 20	$4.14	$5.86	$4.14	48%	1.42	$484.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$477.50	Oct 23	$1.10	$1.40	$1.10	56%	1.27	$478.90
$495.00	$492.50	Oct 23	$1.58	$0.92	$1.58	72%	0.58	$493.42
$490.00	$485.00	Nov 6	$2.92	$2.08	$2.92	62%	0.71	$487.08
$400.00	$395.00	Nov 6	$0.12	$4.88	$0.12	4%	40.67	$399.88
$442.50	$440.00	Oct 16	$0.20	$2.30	$0.20	12%	11.50	$442.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 0.76, 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
$487.50	$490.00	Oct 23	$1.00	$1.00	$1.50	64%	0.67	$488.50
$512.50	$515.00	Oct 9	$0.14	$0.14	$2.36	98%	0.06	$512.64
$532.50	$540.00	Oct 16	$0.26	$0.26	$7.24	96%	0.04	$532.76
$475.00	$477.50	Oct 9	$1.12	$1.12	$1.38	53%	0.81	$476.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$460.00	Nov 20	$4.33	$4.33	$5.67	55%	0.76	$465.67
$460.00	$450.00	Nov 20	$3.48	$3.48	$6.52	63%	0.53	$456.52
$450.00	$440.00	Nov 20	$2.72	$2.72	$7.28	70%	0.37	$447.28
$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	60%	0.72	$462.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.25, cheapest $5.99)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Oct 9	Oct 16	$6.35	30.1%	35.4%
$472.50	Oct 9	Oct 16	$6.55	29.9%	35.4%
$480.00	Oct 9	Oct 16	$6.23	30.5%	36.8%
$477.50	Oct 9	Oct 16	$6.49	30.3%	36.8%
$475.00	Oct 9	Oct 16	$6.57	30.5%	37.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Oct 9	Oct 16	$5.99	30.1%	35.4%
$472.50	Oct 9	Oct 16	$6.17	29.9%	35.4%
$480.00	Oct 9	Oct 16	$5.83	30.5%	36.8%
$477.50	Oct 9	Oct 16	$6.10	30.3%	36.8%
$475.00	Oct 9	Oct 16	$6.21	30.5%	37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.91% of stock, avg 6.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$472.50	Oct 9	$5.30	$3.73	$9.03	$463.47	$481.53	1.91%
$475.00	Oct 9	$4.08	$4.97	$9.05	$465.95	$484.05	1.91%
$477.50	Oct 9	$2.96	$6.40	$9.36	$468.14	$486.86	1.98%
$470.00	Oct 9	$6.85	$2.76	$9.61	$460.39	$479.61	2.03%
$480.00	Oct 9	$2.15	$8.15	$10.30	$469.70	$490.30	2.17%
$467.50	Oct 9	$8.57	$1.97	$10.54	$456.96	$478.04	2.22%
$482.50	Oct 9	$1.51	$9.95	$11.46	$471.04	$493.96	2.42%
$465.00	Oct 9	$10.45	$1.38	$11.83	$453.17	$476.83	2.50%
$485.00	Oct 9	$1.05	$12.05	$13.10	$471.90	$498.10	2.77%
$462.50	Oct 9	$12.50	$0.95	$13.45	$449.05	$475.95	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.42% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$485.00	$462.50	Oct 9	$1.05	$0.95	$2.00	$460.50	$487.00
$485.00	$465.00	Oct 9	$1.05	$1.38	$2.43	$462.57	$487.43
$482.50	$462.50	Oct 9	$1.51	$0.95	$2.46	$460.04	$484.96
$482.50	$465.00	Oct 9	$1.51	$1.38	$2.89	$462.11	$485.39
$485.00	$467.50	Oct 9	$1.05	$1.97	$3.02	$464.48	$488.02
$482.50	$467.50	Oct 9	$1.51	$1.97	$3.48	$464.02	$485.98
$480.00	$462.50	Oct 9	$2.15	$0.95	$3.10	$459.40	$483.10
$480.00	$465.00	Oct 9	$2.15	$1.38	$3.53	$461.47	$483.53
$480.00	$467.50	Oct 9	$2.15	$1.97	$4.12	$463.38	$484.12
$485.00	$470.00	Oct 9	$1.05	$2.76	$3.81	$466.19	$488.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 342 found (best R:R 0.20, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	508/510	Oct 9	$0.41	$2.09	88%	0.20	$457.09	$507.91
462/465	508/510	Oct 9	$0.69	$1.81	75%	0.38	$464.31	$508.19
458/460	508/510	Oct 9	$0.45	$2.05	85%	0.22	$459.55	$507.95
460/462	508/510	Oct 9	$0.55	$1.95	81%	0.28	$461.95	$508.05
465/468	508/510	Oct 9	$0.85	$1.65	68%	0.52	$466.65	$508.35
455/458	512/515	Oct 9	$0.29	$2.21	90%	0.13	$457.21	$512.79
462/465	512/515	Oct 9	$0.57	$1.93	77%	0.30	$464.43	$513.07
458/460	512/515	Oct 9	$0.33	$2.17	86%	0.15	$459.67	$512.83
460/462	512/515	Oct 9	$0.43	$2.07	82%	0.21	$462.07	$512.93
405/408	488/490	Oct 16	$0.87	$1.63	65%	0.53	$406.63	$488.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 254 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.32	$9.68	15%	30.25
$410.00	$420.00	$430.00	Nov 20	$0.08	$9.92	8%	124.00
$472.50	$475.00	$477.50	Oct 9	$0.10	$2.40	18%	24.00
$440.00	$445.00	$450.00	Nov 6	$0.06	$4.94	7%	82.33
$530.00	$540.00	$550.00	Nov 13	$0.23	$9.77	7%	42.48

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
$510.00	$520.00	$530.00	Oct 16	$0.12	$9.88	6%	82.33
$510.00	$520.00	$530.00	Nov 20	$0.34	$9.66	10%	28.41
$465.00	$470.00	$475.00	Nov 13	$0.07	$4.93	9%	70.43
$477.50	$480.00	$482.50	Oct 9	$0.05	$2.45	15%	49.00

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 $-3.57, 201 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$3.57	$31.43
$530.00	$540.00	1:2	Oct 23	-$0.20	$9.80
$530.00	$540.00	1:2	Oct 30	-$0.49	$9.51
$532.50	$540.00	1:2	Oct 16	-$0.02	$7.48
$540.00	$550.00	1:2	Oct 30	-$0.34	$9.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$380.00	1:2	Oct 9	$0.00	$5.00
$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
$390.00	$385.00	1:2	Oct 9	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 4.03%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$19.10	0.48	1.3%	4.03%	5.35%	69	5.9K
$490.00	Nov 20	$15.00	0.41	3.4%	3.17%	6.59%	251	2.1K
$500.00	Nov 20	$11.55	0.34	5.5%	2.44%	7.98%	108	6.6K
$475.00	Nov 13	$19.30	0.51	0.3%	4.07%	4.34%	13	74
$480.00	Nov 13	$16.95	0.47	1.3%	3.58%	4.89%	28	64
$485.00	Nov 13	$14.75	0.43	2.4%	3.11%	5.49%	20	62
$490.00	Nov 13	$12.80	0.40	3.4%	2.70%	6.13%	1	39
$510.00	Nov 20	$8.80	0.28	7.7%	1.86%	9.51%	271	2.3K
$495.00	Nov 13	$11.05	0.36	4.5%	2.33%	6.82%	4	28
$500.00	Nov 13	$9.50	0.32	5.5%	2.01%	7.54%	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 16,916

Total Puts 12,188

Put/Call Ratio 0.72

Net Difference 4,728

Prior's Put/Call Breakdown

Total Calls 24,509

Total Puts 27,793

Put/Call Ratio 1.13

Net Difference -3,284

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