TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$475.17 -1.48%

(10/7 10:25) ◀

Wednesday, October 7, 2026 (10:30am)

▶ (10/7 10:35)

◀ 10/7 10:30 ▶

Option Volume

Detail

ℹ

Current (10/07 10:30am) 33,534

Calls: 19,805 (59%)

Puts: 13,729 (41%)

Prior (10/05) 62,495

Calls: 32,554 (52%)

Puts: 29,941 (48%)

Current vs Prior -46.34%

Calls: -39.16% (Calls)

Puts: -54.15% (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 -67.03%

Calls: -65.26%

Puts: -69.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:30am) $39.49M

Calls: $22.72M (58%)

Puts: $16.76M (42%)

Prior (10/05) $60.17M

Calls: $46.72M (78%)

Puts: $13.44M (22%)

Current vs Prior -34.37%

Calls: -51.36%

Puts: +24.68%

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 -71.13%

Calls: -77.82%

Puts: -51.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:30am) 0.69

Prior (10/05) 0.92

Current vs Prior -24.63%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -15.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 10:30am) 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 2.16% | 4.82%4.82% | 9.96%

Prior 2.95% | 5.40%5.40% | 10.48%

Current vs Prior -26.74% | -10.74%-10.74% | -4.96%

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

Current vs 7-Day Avg -10.28% | +6.31%-22.19% | -10.65%

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

Current vs 7-Day Eod -26.74% | -10.74%-5.40% | -2.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.45% | 3.05%

Calls: 5.30% | 3.13%

Puts: 3.60% | 2.98%

Prior 2.50% | 1.35%

Calls: 2.05% | 1.50%

Puts: 2.94% | 1.20%

Current vs Prior +78.00% | +125.93%

Prior 7-Day Avg 5.66% | 3.44%

Calls: 4.70% | 2.67%

Puts: 6.62% | 4.22%

Current vs 7-Day Avg -21.34% | -11.34%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 25% - 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
10:30	BULLISH	BULLISH	BULLISH
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 348 of results (avg 4.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 20	30.70	30.95	$30.83	0.8%	20	0.64	3.8K
$395.00	Oct 9	79.70	80.85	$80.28	1.4%	--	0.99	18
$480.00	Nov 20	19.80	20.15	$19.98	1.8%	124	0.49	5.9K
$390.00	Oct 16	85.10	86.65	$85.88	1.8%	2	0.99	1.3K
$470.00	Nov 20	24.70	25.15	$24.92	1.8%	36	0.56	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 13	32.90	33.40	$33.15	1.5%	--	0.67	16
$500.00	Nov 6	31.35	31.85	$31.60	1.6%	2	0.69	15
$490.00	Oct 16	19.45	19.80	$19.63	1.8%	5	0.69	158
$530.00	Nov 20	57.50	58.55	$58.03	1.8%	--	0.81	175
$475.00	Nov 6	16.00	16.30	$16.15	1.9%	7	0.48	119

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.59, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	0.11	0.13	$0.12	16.7%	233	0.03	4.3K
$492.50	Oct 9	0.35	0.40	$0.38	13.2%	165	0.07	1.9K
$490.00	Oct 9	0.54	0.59	$0.56	8.9%	321	0.10	5.3K
$487.50	Oct 9	0.81	0.87	$0.84	7.1%	122	0.15	544
$530.00	Oct 16	0.50	0.54	$0.52	7.7%	1.0K	0.04	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 9	0.24	0.29	$0.27	18.5%	69	0.05	1.1K
$457.50	Oct 9	0.35	0.40	$0.38	13.2%	43	0.07	405
$460.00	Oct 9	0.51	0.56	$0.54	9.3%	114	0.09	1.3K
$462.50	Oct 9	0.73	0.81	$0.77	10.4%	101	0.13	886
$417.50	Oct 16	0.34	0.40	$0.37	16.2%	1	0.03	255

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
$400.00	Oct 9	73.85	76.25	$75.05	3.2%	--	1.00	90
$405.00	Oct 9	68.85	71.45	$70.15	3.7%	--	1.00	50
$390.00	Oct 9	83.85	86.25	$85.05	2.8%	--	1.00	25
$412.50	Oct 9	61.35	63.75	$62.55	3.8%	--	1.00	11
$415.00	Oct 9	58.90	61.30	$60.10	4.0%	--	1.00	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	23.65	25.85	$24.75	8.9%	--	1.00	99
$505.00	Oct 9	28.90	31.10	$30.00	7.3%	--	1.00	20
$510.00	Oct 9	34.10	35.50	$34.80	4.0%	--	1.00	10
$527.50	Oct 9	51.40	53.90	$52.65	4.7%	1	1.00	--
$497.50	Oct 9	21.10	24.00	$22.55	12.9%	10	0.96	150

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 24.4K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 9	3.40	3.65	$3.53	7.1%	2.0K	0.43	2.1K
$500.00	Oct 16	3.00	3.15	$3.08	4.9%	1.2K	0.20	9.4K
$530.00	Nov 20	5.20	5.50	$5.35	5.6%	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	2.48	2.55	$2.51	2.8%	959	0.34	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	7.00	7.20	$7.10	2.8%	1.2K	0.66	1.5K
$475.00	Oct 9	4.15	4.35	$4.25	4.7%	746	0.48	1.3K
$470.00	Oct 9	2.23	2.32	$2.28	3.9%	361	0.31	1.3K
$467.50	Oct 9	1.55	1.64	$1.60	5.6%	343	0.24	823
$440.00	Nov 20	6.95	7.20	$7.08	3.5%	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. 2 strikes (avg 2.0%, max 2.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	30.8%	30.2%	2.0%	60	2.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	30.8%	30.2%	2.0%	251	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 0.50, avg 7.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$447.50	$450.00	Oct 16	$1.67	$0.83	$1.67	86%	0.50	$449.17
$455.00	$460.00	Nov 6	$3.03	$1.97	$3.03	71%	0.65	$458.03
$455.00	$460.00	Oct 30	$3.15	$1.85	$3.15	72%	0.59	$458.15
$470.00	$480.00	Nov 20	$4.94	$5.06	$4.94	56%	1.02	$474.94
$450.00	$460.00	Nov 20	$6.57	$3.43	$6.57	71%	0.52	$456.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$490.00	Nov 6	$3.08	$1.92	$3.08	65%	0.62	$491.92
$487.50	$485.00	Oct 16	$1.53	$0.97	$1.53	66%	0.63	$485.97
$420.00	$415.00	Oct 23	$0.13	$4.87	$0.13	5%	37.46	$419.87
$395.00	$385.00	Nov 6	$0.18	$9.82	$0.18	3%	54.56	$394.82
$457.50	$455.00	Oct 23	$0.58	$1.92	$0.58	27%	3.31	$456.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 201 found (best R:R 0.11, avg 0.29)

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
$547.50	$550.00	Oct 16	$0.24	$0.24	$2.26	97%	0.11	$547.74
$487.50	$490.00	Oct 23	$1.03	$1.03	$1.47	63%	0.70	$488.53
$490.00	$495.00	Oct 30	$1.77	$1.77	$3.23	63%	0.55	$491.77
$477.50	$480.00	Oct 9	$1.02	$1.02	$1.48	57%	0.69	$478.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$460.00	Nov 20	$4.30	$4.30	$5.70	56%	0.75	$465.70
$460.00	$450.00	Nov 20	$3.37	$3.37	$6.63	64%	0.51	$456.63
$450.00	$440.00	Nov 20	$2.65	$2.65	$7.35	71%	0.36	$447.35
$440.00	$430.00	Nov 20	$2.03	$2.03	$7.97	78%	0.25	$437.97
$430.00	$420.00	Nov 20	$1.52	$1.52	$8.48	83%	0.18	$428.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.21, cheapest $5.79)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Oct 9	Oct 16	$6.13	30.1%	34.9%
$472.50	Oct 9	Oct 16	$6.38	29.9%	35.0%
$475.00	Oct 9	Oct 16	$6.46	29.8%	35.1%
$477.50	Oct 9	Oct 16	$6.45	30.3%	36.7%
$480.00	Oct 9	Oct 16	$6.37	29.9%	36.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Oct 9	Oct 16	$5.79	30.1%	34.9%
$472.50	Oct 9	Oct 16	$6.08	29.9%	35.0%
$475.00	Oct 9	Oct 16	$6.23	29.8%	35.1%
$477.50	Oct 9	Oct 16	$6.18	30.3%	36.7%
$480.00	Oct 9	Oct 16	$6.03	29.9%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.89% of stock, avg 6.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$475.00	Oct 9	$4.72	$4.25	$8.97	$466.03	$483.97	1.89%
$477.50	Oct 9	$3.53	$5.55	$9.08	$468.42	$486.58	1.91%
$472.50	Oct 9	$6.10	$3.15	$9.25	$463.25	$481.75	1.95%
$480.00	Oct 9	$2.51	$7.10	$9.61	$470.39	$489.61	2.02%
$470.00	Oct 9	$7.75	$2.28	$10.03	$459.97	$480.03	2.11%
$482.50	Oct 9	$1.80	$8.85	$10.65	$471.85	$493.15	2.24%
$467.50	Oct 9	$9.60	$1.60	$11.20	$456.30	$478.70	2.36%
$485.00	Oct 9	$1.25	$10.83	$12.08	$472.92	$497.08	2.54%
$465.00	Oct 9	$11.55	$1.12	$12.67	$452.33	$477.67	2.67%
$487.50	Oct 9	$0.84	$12.93	$13.77	$473.73	$501.27	2.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 4.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$487.50	$465.00	Oct 9	$0.84	$1.12	$1.96	$463.04	$489.46
$485.00	$465.00	Oct 9	$1.25	$1.12	$2.37	$462.63	$487.37
$487.50	$467.50	Oct 9	$0.84	$1.60	$2.44	$465.06	$489.94
$485.00	$467.50	Oct 9	$1.25	$1.60	$2.85	$464.65	$487.85
$482.50	$465.00	Oct 9	$1.80	$1.12	$2.92	$462.08	$485.42
$482.50	$467.50	Oct 9	$1.80	$1.60	$3.40	$464.10	$485.90
$487.50	$470.00	Oct 9	$0.84	$2.28	$3.12	$466.88	$490.62
$485.00	$470.00	Oct 9	$1.25	$2.28	$3.53	$466.47	$488.53
$482.50	$470.00	Oct 9	$1.80	$2.28	$4.08	$465.92	$486.58
$480.00	$465.00	Oct 9	$2.51	$1.12	$3.63	$461.37	$483.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 388 found (best R:R 0.47, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
412/415	490/492	Oct 16	$0.80	$1.70	66%	0.47	$414.20	$490.80
445/448	492/495	Oct 23	$1.20	$1.30	50%	0.92	$446.30	$493.70
448/450	492/495	Oct 23	$1.25	$1.25	48%	1.00	$448.75	$493.75
412/415	488/490	Oct 16	$0.87	$1.63	63%	0.53	$414.13	$488.37
412/415	500/502	Oct 16	$0.51	$1.99	77%	0.26	$414.49	$500.51
412/415	495/498	Oct 16	$0.62	$1.88	72%	0.33	$414.38	$495.62
412/415	498/500	Oct 16	$0.55	$1.95	75%	0.28	$414.45	$498.05
412/415	492/495	Oct 16	$0.68	$1.82	70%	0.37	$414.32	$493.18
445/448	490/492	Oct 23	$1.22	$1.28	48%	0.95	$446.28	$491.22
440/442	490/492	Oct 16	$0.95	$1.55	58%	0.61	$441.55	$490.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 252 found (best R:R 46.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.66	$9.34	15%	14.15
$490.00	$495.00	$500.00	Nov 6	$0.07	$4.93	8%	70.43
$430.00	$440.00	$450.00	Nov 20	$0.49	$9.51	12%	19.41
$470.00	$475.00	$480.00	Oct 30	$0.15	$4.85	10%	32.33
$540.00	$550.00	$560.00	Oct 30	$0.08	$9.92	4%	124.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$520.00	$530.00	Nov 20	$0.21	$9.79	10%	46.62
$470.00	$480.00	$490.00	Nov 20	$0.60	$9.40	14%	15.67
$485.00	$490.00	$495.00	Oct 30	$0.12	$4.88	10%	40.67
$460.00	$470.00	$480.00	Nov 20	$0.70	$9.30	15%	13.29
$455.00	$460.00	$465.00	Nov 13	$0.13	$4.87	8%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 206 found (best net $-4.26, 204 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$4.26	$30.74
$530.00	$540.00	1:2	Oct 23	-$0.22	$9.78
$530.00	$540.00	1:2	Oct 30	-$0.57	$9.43
$540.00	$550.00	1:2	Oct 23	-$0.14	$9.86
$550.00	$560.00	1:2	Oct 30	-$0.19	$9.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$527.50	$510.00	1:2	Oct 9	-$16.95	$0.55
$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
$437.50	$435.00	1:2	Oct 9	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 4.17%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$19.80	0.49	1.0%	4.17%	5.18%	124	5.9K
$490.00	Nov 20	$15.55	0.42	3.1%	3.27%	6.39%	252	2.1K
$500.00	Nov 20	$12.10	0.35	5.2%	2.55%	7.77%	208	6.6K
$480.00	Nov 13	$17.55	0.48	1.0%	3.69%	4.71%	36	64
$485.00	Nov 13	$15.30	0.44	2.1%	3.22%	5.29%	21	62
$490.00	Nov 13	$13.35	0.41	3.1%	2.81%	5.93%	1	39
$510.00	Nov 20	$9.20	0.29	7.3%	1.94%	9.27%	273	2.3K
$495.00	Nov 13	$11.65	0.37	4.2%	2.45%	6.62%	4	28
$500.00	Nov 13	$10.05	0.33	5.2%	2.12%	7.34%	11	60
$480.00	Nov 6	$15.35	0.48	1.0%	3.23%	4.25%	31	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 19,805

Total Puts 13,729

Put/Call Ratio 0.69

Net Difference 6,076

Prior's Put/Call Breakdown

Total Calls 32,554

Total Puts 29,941

Put/Call Ratio 0.92

Net Difference 2,613

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