TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$475.72 -1.36%

(10/7 10:20) ◀

Wednesday, October 7, 2026 (10:25am)

▶ (10/7 10:30)

◀ 10/7 10:25 ▶

Option Volume

Detail

ℹ

Current (10/07 10:25am) 31,408

Calls: 18,645 (59%)

Puts: 12,763 (41%)

Prior (10/05) 57,150

Calls: 27,755 (49%)

Puts: 29,395 (51%)

Current vs Prior -45.04%

Calls: -32.82% (Calls)

Puts: -56.58% (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 -69.12%

Calls: -67.29%

Puts: -71.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:25am) $35.73M

Calls: $21.29M (60%)

Puts: $14.44M (40%)

Prior (10/05) $54.55M

Calls: $41.35M (76%)

Puts: $13.21M (24%)

Current vs Prior -34.51%

Calls: -48.52%

Puts: +9.33%

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 -73.88%

Calls: -79.22%

Puts: -57.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:25am) 0.68

Prior (10/05) 1.06

Current vs Prior -35.37%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -16.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 10:25am) 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 2.19% | 4.84%4.84% | 9.97%

Prior 2.95% | 5.40%5.40% | 10.48%

Current vs Prior -25.69% | -10.38%-10.38% | -4.80%

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

Current vs 7-Day Avg -8.99% | +6.75%-21.87% | -10.51%

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

Current vs 7-Day Eod -25.69% | -10.38%-5.01% | -2.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.30% | 2.39%

Calls: 3.96% | 2.18%

Puts: 4.65% | 2.60%

Prior 2.50% | 1.35%

Calls: 2.05% | 1.50%

Puts: 2.94% | 1.20%

Current vs Prior +72.00% | +77.04%

Prior 7-Day Avg 5.66% | 3.44%

Calls: 4.70% | 2.67%

Puts: 6.62% | 4.22%

Current vs 7-Day Avg -23.99% | -30.52%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.68. P/C ratio dropping 35% - 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
10:25	BULLISH	BULLISH	BULLISH
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 5.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	12.40	12.50	$12.45	0.8%	136	0.35	6.6K
$480.00	Nov 20	20.20	20.40	$20.30	1.0%	120	0.49	5.9K
$470.00	Nov 20	25.15	25.45	$25.30	1.2%	36	0.57	3.5K
$460.00	Nov 20	31.00	31.50	$31.25	1.6%	20	0.64	3.8K
$450.00	Oct 16	28.40	28.90	$28.65	1.7%	176	0.84	8.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	41.30	41.80	$41.55	1.2%	5	0.71	196
$500.00	Nov 20	34.05	34.50	$34.28	1.3%	1	0.64	489
$490.00	Nov 20	27.65	28.10	$27.88	1.6%	5	0.58	666
$495.00	Oct 30	25.95	26.40	$26.17	1.7%	--	0.67	41
$480.00	Nov 20	21.95	22.35	$22.15	1.8%	32	0.51	889

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.63, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Oct 9	0.41	0.46	$0.44	11.4%	164	0.08	1.9K
$490.00	Oct 9	0.64	0.68	$0.66	6.1%	294	0.12	5.3K
$487.50	Oct 9	0.95	1.01	$0.98	6.1%	121	0.16	544
$530.00	Oct 16	0.50	0.54	$0.52	7.7%	1.0K	0.04	1.1K
$532.50	Oct 16	0.40	0.49	$0.45	20.0%	1	0.04	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 9	0.25	0.29	$0.27	14.8%	69	0.05	1.1K
$452.50	Oct 9	0.18	0.21	$0.20	15.0%	14	0.04	372
$457.50	Oct 9	0.35	0.41	$0.38	15.8%	28	0.07	405
$460.00	Oct 9	0.50	0.57	$0.53	13.2%	99	0.09	1.3K
$462.50	Oct 9	0.72	0.79	$0.76	9.2%	101	0.13	886

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 23	84.70	87.20	$85.95	2.9%	--	1.00	32
$395.00	Oct 23	79.75	82.45	$81.10	3.3%	--	1.00	25
$400.00	Oct 23	74.75	77.60	$76.18	3.7%	--	1.00	68
$405.00	Oct 23	69.90	72.45	$71.18	3.6%	--	1.00	38
$400.00	Oct 30	75.40	77.70	$76.55	3.0%	--	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 9	28.85	31.15	$30.00	7.7%	--	1.00	20
$510.00	Oct 9	33.80	35.50	$34.65	4.9%	--	1.00	10
$527.50	Oct 9	51.40	53.90	$52.65	4.7%	1	1.00	--
$540.00	Oct 23	63.80	66.60	$65.20	4.3%	--	0.95	15
$500.00	Oct 9	24.10	26.45	$25.28	9.3%	--	0.95	99

Most actively traded options today. High liquidity = easy entry/exit. 348 active (total vol 23.5K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 9	3.70	3.90	$3.80	5.3%	1.9K	0.45	2.1K
$500.00	Oct 16	3.00	3.25	$3.13	8.0%	1.2K	0.21	9.4K
$530.00	Nov 20	5.35	5.50	$5.43	2.8%	1.0K	0.19	4.8K
$530.00	Oct 16	0.50	0.54	$0.52	7.7%	1.0K	0.04	1.1K
$480.00	Oct 9	2.78	2.85	$2.82	2.5%	920	0.36	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	6.80	7.05	$6.93	3.6%	1.2K	0.64	1.5K
$475.00	Oct 9	4.00	4.20	$4.10	4.9%	742	0.47	1.3K
$467.50	Oct 9	1.50	1.61	$1.56	7.1%	331	0.23	823
$470.00	Oct 9	2.14	2.22	$2.18	3.7%	318	0.30	1.3K
$440.00	Nov 20	6.85	7.20	$7.03	5.0%	269	0.22	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 1.9%, max 2.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	31.2%	30.4%	2.5%	60	2.1K
$475.00	Oct 9	Nov 13	30.4%	30.0%	1.4%	696	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	31.2%	30.4%	2.5%	245	1.2K
$475.00	Oct 9	Nov 13	30.4%	30.0%	1.4%	746	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 275 found (best R:R 0.63, avg 7.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$447.50	$450.00	Oct 9	$1.53	$0.97	$1.53	98%	0.63	$449.03
$447.50	$450.00	Oct 16	$1.25	$1.25	$1.25	86%	1.00	$448.75
$455.00	$460.00	Nov 6	$2.65	$2.35	$2.65	71%	0.89	$457.65
$455.00	$460.00	Oct 30	$2.82	$2.18	$2.82	73%	0.77	$457.82
$450.00	$460.00	Nov 20	$6.20	$3.80	$6.20	72%	0.61	$456.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$495.00	Oct 23	$2.92	$2.08	$2.92	75%	0.71	$497.08
$495.00	$492.50	Oct 16	$1.52	$0.98	$1.52	74%	0.64	$493.48
$420.00	$415.00	Oct 23	$0.11	$4.89	$0.11	5%	44.45	$419.89
$395.00	$385.00	Nov 6	$0.16	$9.84	$0.16	3%	61.50	$394.84
$435.00	$430.00	Oct 30	$0.47	$4.53	$0.47	13%	9.64	$434.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 0.11, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$570.00	Oct 9	$1.00	$1.00	$9.00	94%	0.11	$561.00
$507.50	$510.00	Oct 9	$0.26	$0.26	$2.24	96%	0.12	$507.76
$487.50	$490.00	Oct 23	$1.03	$1.03	$1.47	62%	0.70	$488.53
$512.50	$515.00	Oct 9	$0.13	$0.13	$2.37	98%	0.05	$512.63
$480.00	$485.00	Oct 30	$2.30	$2.30	$2.70	53%	0.85	$482.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$450.00	Nov 20	$3.38	$3.38	$6.62	64%	0.51	$456.62
$450.00	$440.00	Nov 20	$2.67	$2.67	$7.33	72%	0.36	$447.33
$470.00	$460.00	Nov 20	$4.12	$4.12	$5.88	57%	0.70	$465.88
$440.00	$430.00	Nov 20	$2.03	$2.03	$7.97	78%	0.25	$437.97
$470.00	$465.00	Nov 6	$2.20	$2.20	$2.80	57%	0.79	$467.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.15, cheapest $6.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Oct 9	Oct 16	$6.43	30.4%	35.1%
$472.50	Oct 9	Oct 16	$6.23	30.6%	35.5%
$470.00	Oct 9	Oct 16	$6.02	30.4%	35.5%
$480.00	Oct 9	Oct 16	$6.33	31.0%	36.4%
$477.50	Oct 9	Oct 16	$6.40	31.0%	36.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Oct 9	Oct 16	$6.10	30.4%	35.1%
$472.50	Oct 9	Oct 16	$6.01	30.6%	35.5%
$470.00	Oct 9	Oct 16	$5.80	30.4%	35.5%
$480.00	Oct 9	Oct 16	$6.00	31.0%	36.4%
$477.50	Oct 9	Oct 16	$6.17	31.0%	36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.92% of stock, avg 6.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$475.00	Oct 9	$5.05	$4.10	$9.15	$465.85	$484.15	1.92%
$477.50	Oct 9	$3.80	$5.38	$9.18	$468.32	$486.68	1.93%
$472.50	Oct 9	$6.50	$3.09	$9.59	$462.91	$482.09	2.02%
$480.00	Oct 9	$2.82	$6.93	$9.75	$470.25	$489.75	2.05%
$470.00	Oct 9	$8.13	$2.18	$10.31	$459.69	$480.31	2.17%
$482.50	Oct 9	$2.02	$8.60	$10.62	$471.88	$493.12	2.23%
$467.50	Oct 9	$10.03	$1.56	$11.59	$455.91	$479.09	2.44%
$485.00	Oct 9	$1.42	$10.50	$11.92	$473.08	$496.92	2.51%
$465.00	Oct 9	$12.10	$1.08	$13.18	$451.82	$478.18	2.77%
$487.50	Oct 9	$0.98	$13.52	$14.50	$473.00	$502.00	3.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.43% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$487.50	$465.00	Oct 9	$0.98	$1.08	$2.06	$462.94	$489.56
$485.00	$465.00	Oct 9	$1.42	$1.08	$2.50	$462.50	$487.50
$487.50	$467.50	Oct 9	$0.98	$1.56	$2.54	$464.96	$490.04
$485.00	$467.50	Oct 9	$1.42	$1.56	$2.98	$464.52	$487.98
$482.50	$465.00	Oct 9	$2.02	$1.08	$3.10	$461.90	$485.60
$487.50	$470.00	Oct 9	$0.98	$2.18	$3.16	$466.84	$490.66
$482.50	$467.50	Oct 9	$2.02	$1.56	$3.58	$463.92	$486.08
$485.00	$470.00	Oct 9	$1.42	$2.18	$3.60	$466.40	$488.60
$482.50	$470.00	Oct 9	$2.02	$2.18	$4.20	$465.80	$486.70
$480.00	$465.00	Oct 9	$2.82	$1.08	$3.90	$461.10	$483.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 394 found (best R:R 0.17, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/458	508/510	Oct 9	$0.37	$2.13	89%	0.17	$457.13	$507.87
458/460	508/510	Oct 9	$0.41	$2.09	86%	0.20	$459.59	$507.91
460/462	508/510	Oct 9	$0.49	$2.01	83%	0.24	$462.01	$507.99
465/468	508/510	Oct 9	$0.74	$1.76	73%	0.42	$466.76	$508.24
462/465	508/510	Oct 9	$0.58	$1.92	79%	0.30	$464.42	$508.08
468/470	508/510	Oct 9	$0.88	$1.62	66%	0.54	$469.12	$508.38
455/458	512/515	Oct 9	$0.24	$2.26	91%	0.11	$457.26	$512.74
458/460	512/515	Oct 9	$0.28	$2.22	88%	0.13	$459.72	$512.78
460/462	512/515	Oct 9	$0.36	$2.14	85%	0.17	$462.14	$512.86
465/468	512/515	Oct 9	$0.61	$1.89	75%	0.32	$466.89	$513.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 251 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.25	$9.75	15%	39.00
$420.00	$430.00	$440.00	Nov 20	$0.16	$9.84	10%	61.50
$520.00	$530.00	$540.00	Nov 20	$0.26	$9.74	9%	37.46
$490.00	$500.00	$510.00	Nov 20	$0.50	$9.50	13%	19.00
$470.00	$475.00	$480.00	Nov 6	$0.06	$4.94	9%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$455.00	$460.00	Nov 6	$0.08	$4.92	8%	61.50
$470.00	$472.50	$475.00	Oct 9	$0.10	$2.40	17%	24.00
$480.00	$485.00	$490.00	Nov 13	$0.09	$4.91	8%	54.56
$465.00	$470.00	$475.00	Nov 6	$0.15	$4.85	10%	32.33
$477.50	$480.00	$482.50	Oct 9	$0.12	$2.38	16%	19.83

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 $-4.58, 201 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$4.58	$30.42
$530.00	$540.00	1:2	Oct 23	-$0.21	$9.79
$530.00	$540.00	1:2	Oct 30	-$0.59	$9.41
$540.00	$550.00	1:2	Oct 23	-$0.15	$9.85
$540.00	$550.00	1:2	Oct 30	-$0.38	$9.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$527.50	$510.00	1:2	Oct 9	-$16.65	$0.85
$407.50	$405.00	1:2	Oct 9	-$0.01	$2.49
$417.50	$415.00	1:2	Oct 9	-$0.01	$2.49
$420.00	$417.50	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. 92 found (best yield 4.25%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$20.20	0.49	0.9%	4.25%	5.15%	120	5.9K
$490.00	Nov 20	$15.80	0.42	3.0%	3.32%	6.32%	251	2.1K
$500.00	Nov 20	$12.40	0.35	5.1%	2.61%	7.71%	136	6.6K
$480.00	Nov 13	$17.75	0.49	0.9%	3.73%	4.63%	28	64
$485.00	Nov 13	$15.55	0.45	1.9%	3.27%	5.22%	20	62
$490.00	Nov 13	$13.50	0.41	3.0%	2.84%	5.84%	1	39
$510.00	Nov 20	$9.30	0.29	7.2%	1.95%	9.16%	271	2.3K
$495.00	Nov 13	$11.70	0.37	4.0%	2.46%	6.51%	4	28
$500.00	Nov 13	$10.05	0.33	5.1%	2.11%	7.22%	11	60
$480.00	Nov 6	$15.60	0.48	0.9%	3.28%	4.18%	19	347

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 18,645

Total Puts 12,763

Put/Call Ratio 0.68

Net Difference 5,882

Prior's Put/Call Breakdown

Total Calls 27,755

Total Puts 29,395

Put/Call Ratio 1.06

Net Difference -1,640

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