TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$474.80 -1.56%

(10/7 10:15) ◀

Wednesday, October 7, 2026 (10:20am)

▶ (10/7 10:25)

◀ 10/7 10:20 ▶

Option Volume

Detail

ℹ

Current (10/07 10:20am) 30,296

Calls: 17,736 (59%)

Puts: 12,560 (41%)

Prior (10/05) 53,896

Calls: 25,043 (46%)

Puts: 28,853 (54%)

Current vs Prior -43.79%

Calls: -29.18% (Calls)

Puts: -56.47% (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 -70.22%

Calls: -68.89%

Puts: -71.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:20am) $34.40M

Calls: $19.83M (58%)

Puts: $14.57M (42%)

Prior (10/05) $49.32M

Calls: $36.35M (74%)

Puts: $12.97M (26%)

Current vs Prior -30.26%

Calls: -45.45%

Puts: +12.31%

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 -74.85%

Calls: -80.65%

Puts: -57.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:20am) 0.71

Prior (10/05) 1.15

Current vs Prior -38.53%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -13.85%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 10:20am) 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% | 4.81%4.81% | 10.00%

Prior 2.95% | 5.40%5.40% | 10.48%

Current vs Prior -26.62% | -10.87%-10.87% | -4.60%

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

Current vs 7-Day Avg -10.12% | +6.16%-22.29% | -10.32%

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

Current vs 7-Day Eod -26.62% | -10.87%-5.53% | -2.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.52% | 3.96%

Calls: 4.29% | 3.68%

Puts: 6.74% | 4.23%

Prior 2.50% | 1.35%

Calls: 2.05% | 1.50%

Puts: 2.94% | 1.20%

Current vs Prior +120.80% | +193.33%

Prior 7-Day Avg 5.66% | 3.44%

Calls: 4.70% | 2.67%

Puts: 6.62% | 4.22%

Current vs 7-Day Avg -2.42% | +15.12%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 44% vs prior. P/C ratio dropping 39% - 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
10:20	BULLISH	BULLISH	BULLISH
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 337 of results (avg 5.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	95.10	95.85	$95.48	0.8%	--	0.99	706
$500.00	Nov 20	12.05	12.20	$12.13	1.2%	110	0.35	6.6K
$460.00	Oct 30	24.10	24.60	$24.35	2.1%	15	0.67	298
$465.00	Oct 23	18.60	19.00	$18.80	2.1%	37	0.63	216
$460.00	Nov 20	30.05	30.70	$30.38	2.1%	16	0.63	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	27.45	27.80	$27.63	1.3%	1	0.80	120
$460.00	Nov 20	13.20	13.40	$13.30	1.5%	84	0.36	1.9K
$500.00	Nov 20	34.60	35.20	$34.90	1.7%	1	0.65	489
$500.00	Nov 13	33.05	33.65	$33.35	1.8%	--	0.67	16
$487.50	Oct 16	18.00	18.35	$18.18	1.9%	55	0.67	170

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.60, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	0.10	0.12	$0.11	18.2%	225	0.02	4.3K
$492.50	Oct 9	0.32	0.38	$0.35	17.1%	154	0.07	1.9K
$490.00	Oct 9	0.51	0.57	$0.54	11.1%	279	0.10	5.3K
$487.50	Oct 9	0.78	0.84	$0.81	7.4%	120	0.14	544
$537.50	Oct 16	0.29	0.35	$0.32	18.8%	1	0.03	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Oct 9	0.38	0.44	$0.41	14.6%	28	0.07	405
$460.00	Oct 9	0.55	0.61	$0.58	10.3%	95	0.10	1.3K
$462.50	Oct 9	0.79	0.85	$0.82	7.3%	101	0.14	886
$417.50	Oct 16	0.34	0.40	$0.37	16.2%	1	0.03	255
$422.50	Oct 16	0.46	0.56	$0.51	19.6%	--	0.04	399

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	93.65	96.15	$94.90	2.6%	--	1.00	19
$390.00	Oct 23	83.80	86.20	$85.00	2.8%	--	1.00	32
$395.00	Oct 23	78.80	81.75	$80.28	3.7%	--	1.00	25
$400.00	Oct 23	73.90	76.20	$75.05	3.1%	--	1.00	68
$405.00	Oct 23	68.95	71.80	$70.38	4.0%	--	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	24.80	27.35	$26.08	9.8%	--	1.00	99
$505.00	Oct 9	29.95	32.30	$31.13	7.5%	--	1.00	20
$510.00	Oct 9	34.30	36.10	$35.20	5.1%	--	1.00	10
$527.50	Oct 9	52.45	54.85	$53.65	4.5%	1	1.00	--
$497.50	Oct 9	22.60	24.95	$23.78	9.9%	10	0.96	150

Most actively traded options today. High liquidity = easy entry/exit. 345 active (total vol 22.5K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 9	3.25	3.40	$3.33	4.5%	1.9K	0.41	2.1K
$500.00	Oct 16	2.88	3.10	$2.99	7.4%	1.1K	0.20	9.4K
$530.00	Nov 20	5.05	5.30	$5.18	4.8%	1.0K	0.18	4.8K
$530.00	Oct 16	0.44	0.51	$0.48	14.6%	1.0K	0.04	1.1K
$480.00	Oct 9	2.40	2.48	$2.44	3.3%	865	0.33	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	7.30	7.55	$7.43	3.4%	1.2K	0.68	1.5K
$475.00	Oct 9	4.30	4.60	$4.45	6.7%	735	0.50	1.3K
$467.50	Oct 9	1.64	1.73	$1.69	5.3%	329	0.25	823
$470.00	Oct 9	2.36	2.43	$2.40	2.9%	301	0.33	1.3K
$440.00	Nov 20	7.05	7.35	$7.20	4.2%	269	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 1.8%, max 2.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$475.00	Oct 9	Nov 13	30.6%	29.8%	2.7%	638	2.3K
$465.00	Oct 9	Nov 13	30.6%	30.3%	0.9%	45	2.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$475.00	Oct 9	Nov 13	30.6%	29.8%	2.7%	737	1.5K
$465.00	Oct 9	Nov 13	30.6%	30.3%	0.9%	244	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 0.54, avg 7.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$460.00	Nov 6	$2.97	$2.03	$2.97	70%	0.68	$457.97
$450.00	$460.00	Nov 20	$6.37	$3.63	$6.37	71%	0.57	$456.37
$457.50	$460.00	Oct 23	$1.33	$1.17	$1.33	72%	0.88	$458.83
$457.50	$460.00	Oct 16	$1.47	$1.03	$1.47	75%	0.70	$458.97
$455.00	$460.00	Oct 30	$3.18	$1.82	$3.18	72%	0.57	$458.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$495.00	Oct 23	$3.25	$1.75	$3.25	76%	0.54	$496.75
$495.00	$492.50	Oct 16	$1.45	$1.05	$1.45	75%	0.72	$493.55
$490.00	$487.50	Oct 23	$1.35	$1.15	$1.35	66%	0.85	$488.65
$465.00	$462.50	Oct 23	$0.62	$1.88	$0.62	37%	3.03	$464.38
$475.00	$472.50	Oct 23	$1.00	$1.50	$1.00	49%	1.50	$474.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 0.80, 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
$512.50	$515.00	Oct 9	$0.14	$0.14	$2.36	98%	0.06	$512.64
$482.50	$485.00	Oct 9	$0.54	$0.54	$1.96	75%	0.28	$483.04
$480.00	$482.50	Oct 9	$0.71	$0.71	$1.79	67%	0.40	$480.71
$475.00	$477.50	Oct 16	$1.25	$1.25	$1.25	49%	1.00	$476.25

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	56%	0.80	$465.55
$450.00	$440.00	Nov 20	$2.73	$2.73	$7.27	71%	0.38	$447.27
$440.00	$430.00	Nov 20	$2.05	$2.05	$7.95	77%	0.26	$437.95
$460.00	$450.00	Nov 20	$3.37	$3.37	$6.63	64%	0.51	$456.63
$450.00	$445.00	Nov 13	$1.45	$1.45	$3.55	72%	0.41	$448.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.20, cheapest $6.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Oct 9	Oct 16	$6.55	30.6%	34.9%
$472.50	Oct 9	Oct 16	$6.40	29.9%	35.1%
$470.00	Oct 9	Oct 16	$6.15	29.9%	35.1%
$477.50	Oct 9	Oct 16	$6.40	30.1%	36.4%
$480.00	Oct 9	Oct 16	$6.24	30.3%	36.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Oct 9	Oct 16	$6.18	30.6%	34.9%
$472.50	Oct 9	Oct 16	$6.07	29.9%	35.1%
$470.00	Oct 9	Oct 16	$5.88	29.9%	35.1%
$477.50	Oct 9	Oct 16	$6.15	30.1%	36.4%
$480.00	Oct 9	Oct 16	$6.00	30.3%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.87% of stock, avg 6.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$475.00	Oct 9	$4.43	$4.45	$8.88	$466.12	$483.88	1.87%
$477.50	Oct 9	$3.33	$5.80	$9.13	$468.37	$486.63	1.92%
$472.50	Oct 9	$5.83	$3.33	$9.16	$463.34	$481.66	1.93%
$470.00	Oct 9	$7.45	$2.40	$9.85	$460.15	$479.85	2.07%
$480.00	Oct 9	$2.44	$7.43	$9.87	$470.13	$489.87	2.08%
$467.50	Oct 9	$9.25	$1.69	$10.94	$456.56	$478.44	2.30%
$482.50	Oct 9	$1.73	$9.23	$10.96	$471.54	$493.46	2.31%
$485.00	Oct 9	$1.19	$11.02	$12.21	$472.79	$497.21	2.57%
$465.00	Oct 9	$11.23	$1.18	$12.41	$452.59	$477.41	2.61%
$462.50	Oct 9	$13.13	$0.82	$13.95	$448.55	$476.45	2.94%

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	$1.19	$0.82	$2.01	$460.49	$487.01
$485.00	$465.00	Oct 9	$1.19	$1.18	$2.37	$462.63	$487.37
$482.50	$462.50	Oct 9	$1.73	$0.82	$2.55	$459.95	$485.05
$482.50	$465.00	Oct 9	$1.73	$1.18	$2.91	$462.09	$485.41
$485.00	$467.50	Oct 9	$1.19	$1.69	$2.88	$464.62	$487.88
$482.50	$467.50	Oct 9	$1.73	$1.69	$3.42	$464.08	$485.92
$480.00	$462.50	Oct 9	$2.44	$0.82	$3.26	$459.24	$483.26
$480.00	$465.00	Oct 9	$2.44	$1.18	$3.62	$461.38	$483.62
$485.00	$470.00	Oct 9	$1.19	$2.40	$3.59	$466.41	$488.59
$480.00	$467.50	Oct 9	$2.44	$1.69	$4.13	$463.37	$484.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 350 found (best R:R 0.18, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	508/510	Oct 9	$0.38	$2.12	88%	0.18	$457.12	$507.88
458/460	508/510	Oct 9	$0.43	$2.07	86%	0.21	$459.57	$507.93
460/462	508/510	Oct 9	$0.50	$2.00	82%	0.25	$462.00	$508.00
462/465	508/510	Oct 9	$0.62	$1.88	77%	0.33	$464.38	$508.12
468/470	508/510	Oct 9	$0.97	$1.53	63%	0.63	$469.03	$508.47
465/468	508/510	Oct 9	$0.77	$1.73	70%	0.45	$466.73	$508.27
455/458	512/515	Oct 9	$0.26	$2.24	90%	0.12	$457.24	$512.76
412/415	488/490	Oct 16	$0.91	$1.59	64%	0.57	$414.09	$488.41
458/460	512/515	Oct 9	$0.31	$2.19	88%	0.14	$459.69	$512.81
412/415	495/498	Oct 16	$0.66	$1.84	73%	0.36	$414.34	$495.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 242 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Nov 20	$0.46	$9.54	13%	20.74
$480.00	$485.00	$490.00	Oct 30	$0.09	$4.91	10%	54.56
$460.00	$465.00	$470.00	Nov 13	$0.07	$4.93	8%	70.43
$450.00	$460.00	$470.00	Nov 20	$0.67	$9.33	15%	13.93
$400.00	$410.00	$420.00	Nov 20	$0.14	$9.86	5%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Nov 20	$0.18	$9.82	12%	54.56
$480.00	$490.00	$500.00	Nov 20	$0.42	$9.58	14%	22.81
$460.00	$470.00	$480.00	Nov 20	$0.58	$9.42	15%	16.24
$510.00	$520.00	$530.00	Oct 16	$0.13	$9.87	6%	75.92
$465.00	$470.00	$475.00	Nov 13	$0.07	$4.93	9%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 204 found (best net $-4.85, 202 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$4.85	$30.15
$530.00	$540.00	1:2	Oct 23	-$0.21	$9.79
$530.00	$540.00	1:2	Oct 30	-$0.53	$9.47
$540.00	$550.00	1:2	Oct 30	-$0.31	$9.69
$540.00	$550.00	1:2	Oct 23	-$0.16	$9.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$527.50	$510.00	1:2	Oct 9	-$16.75	$0.75
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 4.12%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$19.55	0.48	1.1%	4.12%	5.21%	69	5.9K
$490.00	Nov 20	$15.35	0.41	3.2%	3.23%	6.43%	251	2.1K
$500.00	Nov 20	$12.05	0.35	5.3%	2.54%	7.85%	110	6.6K
$475.00	Nov 13	$19.65	0.52	0.0%	4.14%	4.18%	13	74
$480.00	Nov 13	$17.25	0.48	1.1%	3.63%	4.73%	28	64
$485.00	Nov 13	$15.05	0.44	2.1%	3.17%	5.32%	20	62
$490.00	Nov 13	$13.10	0.40	3.2%	2.76%	5.96%	1	39
$510.00	Nov 20	$9.05	0.28	7.4%	1.91%	9.32%	271	2.3K
$495.00	Nov 13	$11.30	0.36	4.2%	2.38%	6.63%	4	28
$500.00	Nov 13	$9.75	0.33	5.3%	2.05%	7.36%	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 17,736

Total Puts 12,560

Put/Call Ratio 0.71

Net Difference 5,176

Prior's Put/Call Breakdown

Total Calls 25,043

Total Puts 28,853

Put/Call Ratio 1.15

Net Difference -3,810

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