TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$468.69 -0.74%

(10/8 09:45) ◀

Thursday, October 8, 2026 (9:50am)

▶ (10/8 09:55)

◀ 10/8 09:50 ▶

Option Volume

Detail

ℹ

Current (10/08 9:50am) 14,673

Calls: 7,012 (48%)

Puts: 7,661 (52%)

Prior (10/07) 15,374

Calls: 8,897 (58%)

Puts: 6,477 (42%)

Current vs Prior -4.56%

Calls: -21.19% (Calls)

Puts: +18.28% (Puts)

Prior 7-Day Total 665,769

Calls: 376,962 (57%)

Puts: 288,807 (43%)

Prior 7-Day Average 95,109

Calls: 53,851 (57%)

Puts: 41,258 (43%)

Current vs Prior 7-Day Avg -84.57%

Calls: -86.98%

Puts: -81.43%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 9:50am) $7.37M

Calls: $5.79M (79%)

Puts: $1.57M (21%)

Prior (10/07) $15.79M

Calls: $11.77M (74%)

Puts: $4.03M (26%)

Current vs Prior -53.36%

Calls: -50.75%

Puts: -60.99%

Prior 7-Day Total $925.11M

Calls: $687.05M (74%)

Puts: $238.06M (26%)

Prior 7-Day Average $132.16M

Calls: $98.15M (74%)

Puts: $34.01M (26%)

Current vs Prior 7-Day Avg -94.43%

Calls: -94.10%

Puts: -95.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:50am) 1.09

Prior (10/07) 0.73

Current vs Prior +50.08%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +37.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 9:50am) 1,860,325

Calls: 897,407 (48%)

Puts: 962,918 (52%)

Prior (10/07) 1,844,698

Calls: 887,855 (48%)

Puts: 956,843 (52%)

Current vs Prior +0.85%

Prior 7-Day Total 12,591,471

Calls: 6,151,796 (49%)

Puts: 6,439,675 (51%)

Prior 7-Day Average 1,798,781

Calls: 878,828 (49%)

Puts: 919,953 (51%)

Current vs Prior 7-Day Avg +3.42%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.63% | 4.76%4.76% | 9.97%

Prior 2.15% | 4.82%4.82% | 9.93%

Current vs Prior -24.21% | -1.27%-1.27% | +0.43%

Prior 7-Day Avg 2.63% | 4.74%5.94% | 10.91%

Current vs 7-Day Avg -38.09% | +0.37%-19.82% | -8.54%

Prior 7-Day Eod 2.15% | 4.82%5.01% | 10.21%

Current vs 7-Day Eod -24.21% | -1.27%-5.00% | -2.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.55% | 4.93%

Calls: 7.69% | 4.83%

Puts: 9.41% | 5.03%

Prior 4.42% | 2.83%

Calls: 4.40% | 2.87%

Puts: 4.44% | 2.80%

Current vs Prior +93.44% | +74.20%

Prior 7-Day Avg 5.05% | 3.28%

Calls: 4.80% | 2.53%

Puts: 5.31% | 4.04%

Current vs 7-Day Avg +69.21% | +50.30%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($5.79M) vs puts ($1.57M). Light premium activity with dollar volume down 53% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio rising 50% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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
09:50	BULLISH	NEUTRAL	MIXED
09:45	BULLISH	NEUTRAL	MIXED
09:40	BULLISH	NEUTRAL	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 308 of results (avg 5.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 20	32.50	32.95	$32.73	1.4%	5	0.67	3.6K
$455.00	Oct 30	23.40	23.85	$23.63	1.9%	1	0.67	244
$455.00	Nov 6	25.35	25.90	$25.63	2.1%	--	0.66	38
$455.00	Nov 13	27.45	28.05	$27.75	2.2%	1	0.64	49
$465.00	Oct 30	17.35	17.80	$17.58	2.6%	31	0.56	177

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	25.50	26.00	$25.75	1.9%	15	0.56	924
$490.00	Nov 13	30.20	30.85	$30.53	2.1%	--	0.64	114
$490.00	Oct 30	27.20	27.85	$27.53	2.4%	1	0.69	19
$470.00	Nov 20	19.95	20.45	$20.20	2.5%	3	0.49	1.1K
$490.00	Nov 20	31.80	32.60	$32.20	2.5%	1	0.62	670

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.63, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	0.35	0.41	$0.38	15.8%	375	0.10	4.5K
$530.00	Oct 16	0.30	0.36	$0.33	18.2%	--	0.03	854
$525.00	Oct 16	0.41	0.49	$0.45	17.8%	3	0.04	121
$520.00	Oct 16	0.55	0.67	$0.61	19.7%	6	0.05	2.7K
$517.50	Oct 16	0.64	0.77	$0.71	18.3%	--	0.06	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 9	0.50	0.58	$0.54	14.8%	126	0.13	1.4K
$462.50	Oct 9	0.83	0.95	$0.89	13.5%	139	0.20	836
$410.00	Oct 16	0.29	0.33	$0.31	12.9%	32	0.03	2.7K
$420.00	Oct 16	0.48	0.56	$0.52	15.4%	37	0.04	8.3K
$422.50	Oct 16	0.57	0.65	$0.61	13.1%	3	0.05	403

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 9	92.75	95.55	$94.15	3.0%	--	1.00	10
$400.00	Oct 9	67.60	70.55	$69.07	4.3%	--	1.00	90
$390.00	Oct 9	77.80	80.55	$79.18	3.5%	--	1.00	25
$380.00	Oct 9	87.85	90.35	$89.10	2.8%	--	1.00	45
$417.50	Oct 9	50.30	53.10	$51.70	5.4%	--	1.00	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Oct 9	17.15	19.70	$18.42	13.8%	--	1.00	135
$490.00	Oct 9	19.85	21.80	$20.83	9.4%	1	1.00	117
$492.50	Oct 9	22.15	24.95	$23.55	11.9%	--	1.00	172
$495.00	Oct 9	24.65	27.45	$26.05	10.7%	--	1.00	78
$497.50	Oct 9	27.10	29.95	$28.53	10.0%	--	1.00	185

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 13.8K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	2.00	2.18	$2.09	8.6%	2.3K	0.13	2.4K
$480.00	Oct 9	0.35	0.41	$0.38	15.8%	375	0.10	4.5K
$485.00	Oct 16	4.65	4.85	$4.75	4.2%	301	0.29	1.7K
$475.00	Oct 9	1.00	1.11	$1.06	10.4%	235	0.23	2.4K
$485.00	Oct 9	0.11	0.16	$0.14	35.7%	221	0.04	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	0.01	0.05	$0.03	133.3%	5.1K	0.01	654
$465.00	Oct 9	1.50	1.61	$1.56	7.1%	224	0.30	1.4K
$445.00	Oct 9	0.02	0.07	$0.05	100.0%	213	0.01	813
$462.50	Oct 9	0.83	0.95	$0.89	13.5%	139	0.20	836
$460.00	Oct 9	0.50	0.58	$0.54	14.8%	126	0.13	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 0.61, avg 7.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$550.00	Nov 6	$0.11	$9.89	$0.11	7%	89.91	$540.11
$530.00	$540.00	Nov 13	$0.60	$9.40	$0.60	13%	15.67	$530.60
$460.00	$470.00	Nov 20	$5.17	$4.83	$5.17	59%	0.93	$465.17
$460.00	$465.00	Nov 13	$2.55	$2.45	$2.55	60%	0.96	$462.55
$450.00	$452.50	Oct 16	$1.58	$0.92	$1.58	78%	0.58	$451.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$477.50	Oct 9	$1.55	$0.95	$1.55	91%	0.61	$478.45
$492.50	$490.00	Oct 16	$1.62	$0.88	$1.62	79%	0.54	$490.88
$400.00	$390.00	Nov 13	$0.19	$9.81	$0.19	6%	51.63	$399.81
$490.00	$487.50	Oct 23	$1.53	$0.97	$1.53	72%	0.63	$488.47
$390.00	$380.00	Nov 20	$0.21	$9.79	$0.21	6%	46.62	$389.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 0.14, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$530.00	Oct 9	$0.61	$0.61	$4.39	95%	0.14	$525.61
$530.00	$540.00	Nov 6	$1.07	$1.07	$8.93	89%	0.12	$531.07
$530.00	$535.00	Oct 30	$0.62	$0.62	$4.38	92%	0.14	$530.62
$525.00	$530.00	Nov 13	$0.96	$0.96	$4.04	84%	0.24	$525.96
$512.50	$515.00	Oct 9	$0.27	$0.27	$2.23	97%	0.12	$512.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$440.00	Nov 20	$3.35	$3.35	$6.65	67%	0.50	$446.65
$405.00	$400.00	Nov 13	$0.63	$0.63	$4.37	92%	0.14	$404.37
$430.00	$420.00	Nov 20	$1.83	$1.83	$8.17	80%	0.22	$428.17
$420.00	$415.00	Oct 23	$0.47	$0.47	$4.53	94%	0.10	$419.53
$465.00	$460.00	Oct 30	$2.30	$2.30	$2.70	56%	0.85	$462.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $7.25, cheapest $7.11)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 9	Oct 16	$7.48	28.3%	36.4%
$465.00	Oct 9	Oct 16	$7.25	28.4%	36.8%
$472.50	Oct 9	Oct 16	$7.36	28.9%	38.3%
$470.00	Oct 9	Oct 16	$7.54	28.7%	38.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 9	Oct 16	$7.11	28.3%	36.4%
$465.00	Oct 9	Oct 16	$6.92	28.4%	36.7%
$472.50	Oct 9	Oct 16	$7.12	29.0%	38.3%
$470.00	Oct 9	Oct 16	$7.21	28.9%	38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.36% of stock, avg 6.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$467.50	Oct 9	$3.90	$2.49	$6.39	$461.11	$473.89	1.36%
$470.00	Oct 9	$2.66	$3.72	$6.38	$463.62	$476.38	1.36%
$465.00	Oct 9	$5.43	$1.56	$6.99	$458.01	$471.99	1.49%
$472.50	Oct 9	$1.74	$5.28	$7.02	$465.48	$479.52	1.50%
$475.00	Oct 9	$1.06	$7.15	$8.21	$466.79	$483.21	1.75%
$462.50	Oct 9	$7.38	$0.89	$8.27	$454.23	$470.77	1.76%
$460.00	Oct 9	$9.78	$0.54	$10.32	$449.68	$470.32	2.20%
$477.50	Oct 9	$0.67	$9.70	$10.37	$467.13	$487.87	2.21%
$480.00	Oct 9	$0.38	$11.25	$11.63	$468.37	$491.63	2.48%
$457.50	Oct 9	$11.65	$0.32	$11.97	$445.53	$469.47	2.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.15% of stock, avg 4.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$480.00	$457.50	Oct 9	$0.38	$0.32	$0.70	$456.80	$480.70
$480.00	$460.00	Oct 9	$0.38	$0.54	$0.92	$459.08	$480.92
$477.50	$457.50	Oct 9	$0.67	$0.32	$0.99	$456.51	$478.49
$477.50	$460.00	Oct 9	$0.67	$0.54	$1.21	$458.79	$478.71
$480.00	$462.50	Oct 9	$0.38	$0.89	$1.27	$461.23	$481.27
$475.00	$457.50	Oct 9	$1.06	$0.32	$1.38	$456.12	$476.38
$477.50	$462.50	Oct 9	$0.67	$0.89	$1.56	$460.94	$479.06
$475.00	$460.00	Oct 9	$1.06	$0.54	$1.60	$458.40	$476.60
$475.00	$462.50	Oct 9	$1.06	$0.89	$1.95	$460.55	$476.95
$480.00	$465.00	Oct 9	$0.38	$1.56	$1.94	$463.06	$481.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 0.20, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
390/395	525/530	Oct 9	$0.85	$4.15	93%	0.20	$394.15	$525.85
400/402	525/530	Oct 9	$0.86	$4.14	93%	0.21	$401.64	$525.86
400/402	512/515	Oct 9	$0.52	$1.98	95%	0.26	$401.98	$513.02
400/402	508/510	Oct 9	$0.46	$2.04	95%	0.23	$402.04	$507.96
390/395	512/515	Oct 9	$0.51	$4.49	95%	0.11	$394.49	$513.01
390/395	508/510	Oct 9	$0.45	$4.55	95%	0.10	$394.55	$507.95
455/458	512/515	Oct 9	$0.40	$2.10	89%	0.19	$457.10	$512.90
400/402	480/482	Oct 9	$0.40	$2.10	88%	0.19	$402.10	$480.40
400/402	478/480	Oct 9	$0.54	$1.96	82%	0.28	$401.96	$478.04
455/458	525/530	Oct 9	$0.74	$4.26	87%	0.17	$456.76	$525.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 258 found (best R:R 20.28, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$455.00	$460.00	Oct 30	$0.12	$4.88	10%	40.67
$530.00	$540.00	$550.00	Nov 20	$0.22	$9.78	6%	44.45
$460.00	$470.00	$480.00	Nov 20	$0.69	$9.31	15%	13.49
$495.00	$500.00	$505.00	Oct 30	$0.08	$4.92	7%	61.50
$480.00	$485.00	$490.00	Nov 6	$0.12	$4.88	9%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.47	$9.53	15%	20.28
$480.00	$490.00	$500.00	Nov 20	$0.40	$9.60	13%	24.00
$510.00	$520.00	$530.00	Oct 16	$0.24	$9.76	9%	40.67
$460.00	$465.00	$470.00	Oct 30	$0.07	$4.93	11%	70.43
$420.00	$430.00	$440.00	Nov 20	$0.47	$9.53	11%	20.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 213 found (best net $-1.17, 204 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$1.17	$33.83
$530.00	$540.00	1:2	Nov 6	-$0.12	$9.88
$472.50	$475.00	1:2	Oct 9	-$0.38	$2.12
$530.00	$540.00	1:2	Oct 23	-$0.14	$9.86
$477.50	$480.00	1:2	Oct 9	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$462.50	1:2	Oct 9	-$0.22	$2.28
$467.50	$465.00	1:2	Oct 9	-$0.63	$1.87
$462.50	$460.00	1:2	Oct 9	-$0.19	$2.31
$420.00	$415.00	1:2	Oct 23	-$0.07	$4.93
$460.00	$457.50	1:2	Oct 9	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 4.50%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$470.00	Nov 20	$21.10	0.51	0.3%	4.50%	4.78%	24	3.5K
$480.00	Nov 20	$16.65	0.44	2.4%	3.55%	5.97%	50	6.1K
$490.00	Nov 20	$13.05	0.38	4.5%	2.78%	7.33%	65	2.4K
$470.00	Nov 13	$19.20	0.51	0.3%	4.10%	4.38%	2	58
$475.00	Nov 13	$16.85	0.47	1.4%	3.60%	4.94%	2	81
$500.00	Nov 20	$10.05	0.31	6.7%	2.14%	8.82%	21	6.7K
$480.00	Nov 13	$14.70	0.43	2.4%	3.14%	5.55%	--	84
$485.00	Nov 13	$12.80	0.40	3.5%	2.73%	6.21%	3	76
$490.00	Nov 13	$11.10	0.36	4.5%	2.37%	6.92%	1	43
$495.00	Nov 13	$9.55	0.32	5.6%	2.04%	7.65%	--	112

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 7,012

Total Puts 7,661

Put/Call Ratio 1.09

Net Difference -649

Prior's Put/Call Breakdown

Total Calls 8,897

Total Puts 6,477

Put/Call Ratio 0.73

Net Difference 2,420

Prior 7-Day Put/Call Summary

Total Calls 376,962

Total Puts 288,807

Average Put/Call Ratio 0.79

Ratio Trend Rising

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