TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$474.54 -1.61%

(10/7 10:30) ◀

Wednesday, October 7, 2026 (10:35am)

▶ (10/7 18:03)

◀ 10/7 10:35 ▶

Option Volume

Detail

ℹ

Current (10/07 10:35am) 34,663

Calls: 20,396 (59%)

Puts: 14,267 (41%)

Prior (10/05) 63,978

Calls: 33,128 (52%)

Puts: 30,850 (48%)

Current vs Prior -45.82%

Calls: -38.43% (Calls)

Puts: -53.75% (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 -65.92%

Calls: -64.22%

Puts: -68.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:35am) $41.18M

Calls: $22.87M (56%)

Puts: $18.31M (44%)

Prior (10/05) $62.25M

Calls: $47.91M (77%)

Puts: $14.34M (23%)

Current vs Prior -33.84%

Calls: -52.26%

Puts: +27.69%

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 -69.89%

Calls: -77.67%

Puts: -46.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:35am) 0.70

Prior (10/05) 0.93

Current vs Prior -24.88%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -14.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 10:35am) 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 2.15% | 4.82%4.82% | 9.93%

Prior 2.95% | 5.40%5.40% | 10.48%

Current vs Prior -27.29% | -10.74%-10.74% | -5.21%

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

Current vs 7-Day Avg -10.95% | +6.32%-22.18% | -10.89%

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

Current vs 7-Day Eod -27.29% | -10.74%-5.39% | -3.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.42% | 2.83%

Calls: 4.40% | 2.87%

Puts: 4.44% | 2.80%

Prior 2.50% | 1.35%

Calls: 2.05% | 1.50%

Puts: 2.94% | 1.20%

Current vs Prior +76.80% | +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 -21.87% | -17.73%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.70. 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
10:35	BULLISH	BULLISH	BULLISH
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 352 of results (avg 4.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 20	30.15	30.50	$30.33	1.2%	22	0.64	3.8K
$470.00	Nov 20	24.40	24.75	$24.58	1.4%	36	0.56	3.5K
$455.00	Nov 13	31.30	31.75	$31.53	1.4%	--	0.69	46
$460.00	Oct 30	24.00	24.40	$24.20	1.7%	17	0.67	298
$465.00	Oct 30	20.80	21.15	$20.98	1.7%	3	0.62	180

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	34.80	35.20	$35.00	1.1%	13	0.65	489
$490.00	Nov 20	28.25	28.60	$28.43	1.2%	5	0.58	666
$480.00	Nov 20	22.40	22.70	$22.55	1.3%	40	0.51	889
$495.00	Oct 30	26.70	27.10	$26.90	1.5%	--	0.68	41
$500.00	Nov 13	33.20	33.75	$33.48	1.6%	--	0.67	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.58, 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%	236	0.02	4.3K
$495.00	Oct 9	0.22	0.26	$0.24	16.7%	82	0.05	1.2K
$492.50	Oct 9	0.31	0.37	$0.34	17.6%	176	0.07	1.9K
$490.00	Oct 9	0.51	0.55	$0.53	7.5%	323	0.10	5.3K
$487.50	Oct 9	0.72	0.79	$0.76	9.2%	123	0.14	544

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 9	0.25	0.30	$0.28	17.9%	69	0.05	1.1K
$457.50	Oct 9	0.36	0.42	$0.39	15.4%	44	0.07	405
$460.00	Oct 9	0.54	0.59	$0.56	8.9%	115	0.10	1.3K
$462.50	Oct 9	0.79	0.84	$0.82	6.1%	101	0.14	886
$425.00	Oct 16	0.51	0.60	$0.55	16.4%	52	0.04	527

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	94.20	95.90	$95.05	1.8%	--	1.00	45
$400.00	Oct 9	73.85	76.20	$75.03	3.1%	--	1.00	90
$390.00	Oct 9	83.85	86.25	$85.05	2.8%	--	1.00	25
$405.00	Oct 9	68.85	71.45	$70.15	3.7%	--	1.00	50
$412.50	Oct 9	61.35	63.75	$62.55	3.8%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 9	23.95	26.65	$25.30	10.7%	--	1.00	99
$505.00	Oct 9	29.10	30.90	$30.00	6.0%	--	1.00	20
$510.00	Oct 9	34.20	36.40	$35.30	6.2%	--	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. 357 active (total vol 25.1K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 9	3.10	3.30	$3.20	6.2%	2.0K	0.41	2.1K
$500.00	Oct 16	2.88	2.98	$2.93	3.4%	1.2K	0.20	9.4K
$480.00	Oct 9	2.26	2.35	$2.30	3.9%	1.1K	0.32	4.5K
$530.00	Nov 20	5.10	5.35	$5.23	4.8%	1.0K	0.18	4.8K
$530.00	Oct 16	0.50	0.53	$0.52	5.8%	1.0K	0.04	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	7.40	7.65	$7.53	3.3%	1.2K	0.68	1.5K
$475.00	Oct 9	4.40	4.60	$4.50	4.4%	749	0.50	1.3K
$470.00	Oct 9	2.38	2.48	$2.43	4.1%	366	0.33	1.3K
$467.50	Oct 9	1.66	1.77	$1.72	6.4%	345	0.25	823
$440.00	Nov 20	6.95	7.20	$7.08	3.5%	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 1.4%, max 1.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	30.5%	30.0%	1.8%	62	2.1K
$475.00	Oct 9	Nov 13	30.2%	29.9%	1.0%	714	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Oct 9	Nov 13	30.5%	30.0%	1.8%	256	1.2K
$475.00	Oct 9	Nov 13	30.2%	29.9%	1.0%	753	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 found (best R:R 0.81, avg 7.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$452.50	Oct 23	$1.38	$1.12	$1.38	80%	0.81	$451.38
$450.00	$460.00	Nov 20	$6.47	$3.53	$6.47	71%	0.55	$456.47
$460.00	$470.00	Nov 20	$5.75	$4.25	$5.75	64%	0.74	$465.75
$500.00	$510.00	Nov 20	$2.75	$7.25	$2.75	35%	2.64	$502.75
$470.00	$480.00	Nov 20	$4.95	$5.05	$4.95	56%	1.02	$474.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$487.50	$485.00	Oct 16	$1.32	$1.18	$1.32	66%	0.89	$486.18
$492.50	$490.00	Oct 23	$1.40	$1.10	$1.40	69%	0.79	$491.10
$495.00	$490.00	Nov 6	$3.00	$2.00	$3.00	66%	0.67	$492.00
$447.50	$445.00	Oct 23	$0.33	$2.17	$0.33	18%	6.58	$447.17
$465.00	$462.50	Oct 23	$0.77	$1.73	$0.77	36%	2.25	$464.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 195 found (best R:R 0.75, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$487.50	Oct 23	$1.00	$1.00	$1.50	61%	0.67	$486.00
$547.50	$550.00	Oct 16	$0.10	$0.10	$2.40	98%	0.04	$547.60
$500.00	$505.00	Oct 23	$1.07	$1.07	$3.93	76%	0.27	$501.07
$487.50	$490.00	Oct 16	$0.80	$0.80	$1.70	66%	0.47	$488.30
$497.50	$500.00	Oct 16	$0.52	$0.52	$1.98	78%	0.26	$498.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$460.00	Nov 20	$4.29	$4.29	$5.71	56%	0.75	$465.71
$450.00	$440.00	Nov 20	$2.72	$2.72	$7.28	71%	0.37	$447.28
$460.00	$450.00	Nov 20	$3.43	$3.43	$6.57	64%	0.52	$456.57
$440.00	$430.00	Nov 20	$2.03	$2.03	$7.97	78%	0.25	$437.97
$470.00	$465.00	Nov 13	$2.28	$2.28	$2.72	56%	0.84	$467.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.25, cheapest $6.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Oct 9	Oct 16	$6.60	30.2%	35.0%
$470.00	Oct 9	Oct 16	$6.29	29.9%	35.2%
$472.50	Oct 9	Oct 16	$6.50	29.5%	35.1%
$477.50	Oct 9	Oct 16	$6.53	30.1%	36.6%
$480.00	Oct 9	Oct 16	$6.33	29.7%	36.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Oct 9	Oct 16	$6.20	30.2%	35.0%
$470.00	Oct 9	Oct 16	$5.92	29.9%	35.2%
$472.50	Oct 9	Oct 16	$6.10	29.5%	35.1%
$477.50	Oct 9	Oct 16	$6.12	30.1%	36.6%
$480.00	Oct 9	Oct 16	$5.90	29.7%	36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.85% of stock, avg 6.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$475.00	Oct 9	$4.30	$4.50	$8.80	$466.20	$483.80	1.85%
$472.50	Oct 9	$5.68	$3.35	$9.03	$463.47	$481.53	1.90%
$477.50	Oct 9	$3.20	$5.90	$9.10	$468.40	$486.60	1.92%
$470.00	Oct 9	$7.23	$2.43	$9.66	$460.34	$479.66	2.04%
$480.00	Oct 9	$2.30	$7.53	$9.83	$470.17	$489.83	2.07%
$467.50	Oct 9	$9.03	$1.72	$10.75	$456.75	$478.25	2.27%
$482.50	Oct 9	$1.62	$9.38	$11.00	$471.50	$493.50	2.32%
$465.00	Oct 9	$11.10	$1.19	$12.29	$452.71	$477.29	2.59%
$485.00	Oct 9	$1.12	$11.55	$12.67	$472.33	$497.67	2.67%
$462.50	Oct 9	$13.50	$0.82	$14.32	$448.18	$476.82	3.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 4.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$485.00	$462.50	Oct 9	$1.12	$0.82	$1.94	$460.56	$486.94
$485.00	$465.00	Oct 9	$1.12	$1.19	$2.31	$462.69	$487.31
$482.50	$462.50	Oct 9	$1.62	$0.82	$2.44	$460.06	$484.94
$482.50	$465.00	Oct 9	$1.62	$1.19	$2.81	$462.19	$485.31
$485.00	$467.50	Oct 9	$1.12	$1.72	$2.84	$464.66	$487.84
$482.50	$467.50	Oct 9	$1.62	$1.72	$3.34	$464.16	$485.84
$480.00	$462.50	Oct 9	$2.30	$0.82	$3.12	$459.38	$483.12
$480.00	$465.00	Oct 9	$2.30	$1.19	$3.49	$461.51	$483.49
$485.00	$470.00	Oct 9	$1.12	$2.43	$3.55	$466.45	$488.55
$480.00	$467.50	Oct 9	$2.30	$1.72	$4.02	$463.48	$484.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 0.33, avg credit $1.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
412/415	498/500	Oct 16	$0.62	$1.88	75%	0.33	$414.38	$498.12
448/450	492/495	Oct 23	$1.29	$1.21	48%	1.07	$448.71	$493.79
412/415	488/490	Oct 16	$0.90	$1.60	64%	0.56	$414.10	$488.40
448/450	490/492	Oct 23	$1.32	$1.18	46%	1.12	$448.68	$491.32
412/415	490/492	Oct 16	$0.78	$1.72	67%	0.45	$414.22	$490.78
450/452	498/500	Oct 16	$0.98	$1.52	59%	0.64	$451.52	$498.48
450/452	488/490	Oct 16	$1.26	$1.24	47%	1.02	$451.24	$488.76
445/448	498/500	Oct 16	$0.86	$1.64	63%	0.52	$446.64	$498.36
432/435	498/500	Oct 16	$0.67	$1.83	71%	0.37	$434.33	$498.17
445/448	488/490	Oct 16	$1.14	$1.36	52%	0.84	$446.36	$488.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 245 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Nov 20	$0.37	$9.63	12%	26.03
$495.00	$500.00	$505.00	Oct 23	$0.08	$4.92	9%	61.50
$455.00	$460.00	$465.00	Oct 30	$0.13	$4.87	10%	37.46
$490.00	$495.00	$500.00	Nov 6	$0.08	$4.92	8%	61.50
$500.00	$510.00	$520.00	Nov 20	$0.50	$9.50	12%	19.00

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
$475.00	$480.00	$485.00	Nov 6	$0.13	$4.87	9%	37.46
$455.00	$460.00	$465.00	Oct 30	$0.17	$4.83	10%	28.41
$465.00	$470.00	$475.00	Nov 13	$0.14	$4.86	9%	34.71
$465.00	$470.00	$475.00	Oct 30	$0.20	$4.80	11%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 205 found (best net $-3.46, 205 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$3.46	$31.54
$530.00	$540.00	1:2	Oct 23	-$0.24	$9.76
$540.00	$550.00	1:2	Oct 23	-$0.14	$9.86
$530.00	$540.00	1:2	Oct 30	-$0.60	$9.40
$540.00	$550.00	1:2	Oct 30	-$0.37	$9.63

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
$417.50	$415.00	1:2	Oct 9	-$0.01	$2.49
$437.50	$435.00	1:2	Oct 9	-$0.04	$2.46
$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 4.10%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$19.45	0.49	1.1%	4.10%	5.25%	130	5.9K
$490.00	Nov 20	$15.25	0.41	3.3%	3.21%	6.47%	252	2.1K
$500.00	Nov 20	$11.80	0.35	5.4%	2.49%	7.85%	208	6.6K
$475.00	Nov 13	$19.65	0.52	0.1%	4.14%	4.24%	14	74
$480.00	Nov 13	$17.25	0.48	1.1%	3.64%	4.79%	36	64
$485.00	Nov 13	$15.10	0.44	2.2%	3.18%	5.39%	21	62
$510.00	Nov 20	$9.05	0.29	7.5%	1.91%	9.38%	273	2.3K
$490.00	Nov 13	$13.10	0.40	3.3%	2.76%	6.02%	3	39
$495.00	Nov 13	$11.45	0.36	4.3%	2.41%	6.72%	4	28
$500.00	Nov 13	$9.90	0.33	5.4%	2.09%	7.45%	11	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 20,396

Total Puts 14,267

Put/Call Ratio 0.70

Net Difference 6,129

Prior's Put/Call Breakdown

Total Calls 33,128

Total Puts 30,850

Put/Call Ratio 0.93

Net Difference 2,278

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