TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$466.52 -1.20%

(10/8 09:50) ◀

Thursday, October 8, 2026 (9:55am)

▶ (10/8 10:05)

◀ 10/8 09:55 ▶

Option Volume

Detail

ℹ

Current (10/08 9:55am) 18,726

Calls: 9,161 (49%)

Puts: 9,565 (51%)

Prior (10/07) 19,230

Calls: 11,934 (62%)

Puts: 7,296 (38%)

Current vs Prior -2.62%

Calls: -23.24% (Calls)

Puts: +31.10% (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 -80.31%

Calls: -82.99%

Puts: -76.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 9:55am) $10.63M

Calls: $7.63M (72%)

Puts: $3.00M (28%)

Prior (10/07) $17.74M

Calls: $13.66M (77%)

Puts: $4.08M (23%)

Current vs Prior -40.06%

Calls: -44.16%

Puts: -26.31%

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 -91.95%

Calls: -92.23%

Puts: -91.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:55am) 1.04

Prior (10/07) 0.61

Current vs Prior +70.78%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +31.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 9:55am) 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 1.60% | 4.77%4.77% | 10.01%

Prior 2.15% | 4.82%4.82% | 9.93%

Current vs Prior -25.56% | -1.17%-1.17% | +0.75%

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

Current vs 7-Day Avg -39.19% | +0.47%-19.73% | -8.26%

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

Current vs 7-Day Eod -25.56% | -1.17%-4.90% | -1.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.36% | 5.64%

Calls: 9.76% | 5.17%

Puts: 8.96% | 6.11%

Prior 4.42% | 2.83%

Calls: 4.40% | 2.87%

Puts: 4.44% | 2.80%

Current vs Prior +111.76% | +99.29%

Prior 7-Day Avg 5.05% | 3.28%

Calls: 4.80% | 2.53%

Puts: 5.31% | 4.04%

Current vs 7-Day Avg +85.24% | +71.95%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($7.63M). Slightly bearish P/C ratio of 1.04. P/C ratio rising 71% - 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 BULLISH

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
09:55	BULLISH	NEUTRAL	MIXED
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 276 of results (avg 5.9%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 20	31.00	31.60	$31.30	1.9%	5	0.66	3.6K
$380.00	Oct 9	86.45	88.20	$87.33	2.0%	--	1.00	45
$395.00	Oct 9	71.25	72.75	$72.00	2.1%	--	0.98	19
$470.00	Nov 20	20.10	20.55	$20.33	2.2%	27	0.50	3.5K
$460.00	Nov 20	25.05	25.70	$25.38	2.6%	12	0.58	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Nov 20	33.00	33.75	$33.38	2.2%	1	0.64	670
$480.00	Nov 20	26.50	27.15	$26.83	2.4%	15	0.57	924
$490.00	Nov 6	29.80	30.55	$30.18	2.5%	--	0.68	26
$485.00	Nov 13	27.90	28.65	$28.28	2.7%	--	0.62	27
$460.00	Nov 20	15.95	16.40	$16.17	2.8%	86	0.42	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.66, cheapest $0.67)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 9	0.62	0.71	$0.67	13.4%	595	0.17	2.4K
$520.00	Oct 16	0.48	0.58	$0.53	18.9%	16	0.05	2.7K
$517.50	Oct 16	0.57	0.67	$0.62	16.1%	--	0.05	29
$515.00	Oct 16	0.66	0.78	$0.72	16.7%	20	0.06	108
$512.50	Oct 16	0.78	0.90	$0.84	14.3%	20	0.07	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 9	0.74	0.83	$0.78	11.5%	131	0.18	1.4K
$420.00	Oct 16	0.48	0.57	$0.52	17.3%	47	0.04	8.3K
$400.00	Oct 16	0.19	0.23	$0.21	19.0%	71	0.02	4.8K
$405.00	Oct 16	0.24	0.28	$0.26	15.4%	11	0.02	1.2K
$410.00	Oct 16	0.29	0.35	$0.32	18.8%	32	0.03	2.7K

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	91.40	94.05	$92.73	2.9%	--	1.00	10
$390.00	Oct 9	76.30	79.05	$77.68	3.5%	--	1.00	25
$400.00	Oct 9	66.10	69.05	$67.57	4.4%	--	1.00	90
$417.50	Oct 9	48.55	51.60	$50.08	6.1%	--	1.00	44
$380.00	Oct 9	86.45	88.20	$87.33	2.0%	--	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Oct 9	16.20	18.75	$17.48	14.6%	4	1.00	356
$487.50	Oct 9	18.65	21.90	$20.27	16.0%	--	1.00	135
$490.00	Oct 9	21.15	23.95	$22.55	12.4%	1	1.00	117
$492.50	Oct 9	23.65	26.35	$25.00	10.8%	--	1.00	172
$495.00	Oct 9	26.15	29.20	$27.67	11.0%	--	1.00	78

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 17.2K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	1.75	1.93	$1.84	9.8%	2.3K	0.12	2.4K
$475.00	Oct 9	0.62	0.71	$0.67	13.4%	595	0.17	2.4K
$470.00	Oct 9	1.70	1.91	$1.81	11.6%	450	0.36	765
$472.50	Oct 9	1.03	1.19	$1.11	14.4%	433	0.25	248
$480.00	Oct 9	0.20	0.26	$0.23	26.1%	399	0.07	4.5K

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
$460.00	Oct 23	8.60	9.30	$8.95	7.8%	1.0K	0.39	483
$462.50	Oct 9	1.28	1.41	$1.35	9.6%	236	0.27	836
$465.00	Oct 9	2.10	2.33	$2.22	10.4%	230	0.39	1.4K
$450.00	Oct 16	3.75	4.05	$3.90	7.7%	215	0.24	2.8K

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. 253 found (best R:R 0.59, avg 6.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$437.50	Oct 16	$1.65	$0.85	$1.65	89%	0.52	$436.65
$460.00	$470.00	Nov 20	$5.05	$4.95	$5.05	58%	0.98	$465.05
$540.00	$550.00	Nov 6	$0.16	$9.84	$0.16	6%	61.50	$540.16
$450.00	$460.00	Nov 20	$5.92	$4.08	$5.92	66%	0.69	$455.92
$480.00	$490.00	Nov 20	$3.55	$6.45	$3.55	43%	1.82	$483.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$482.50	$480.00	Oct 9	$1.57	$0.93	$1.57	97%	0.59	$480.93
$477.50	$475.00	Oct 9	$1.48	$1.02	$1.48	90%	0.69	$476.02
$500.00	$490.00	Nov 13	$6.37	$3.63	$6.37	73%	0.57	$493.63
$487.50	$485.00	Oct 16	$1.25	$1.25	$1.25	76%	1.00	$486.25
$495.00	$490.00	Nov 6	$3.10	$1.90	$3.10	72%	0.61	$491.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 191 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	$0.91	$0.91	$9.09	90%	0.10	$530.91
$530.00	$535.00	Oct 30	$0.53	$0.53	$4.47	92%	0.12	$530.53
$537.50	$540.00	Oct 16	$0.27	$0.27	$2.23	97%	0.12	$537.77
$512.50	$515.00	Oct 9	$0.25	$0.25	$2.25	97%	0.11	$512.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Nov 13	$0.70	$0.70	$4.30	92%	0.16	$404.30
$450.00	$440.00	Nov 20	$3.33	$3.33	$6.67	66%	0.50	$446.67
$450.00	$445.00	Nov 6	$1.75	$1.75	$3.25	68%	0.54	$448.25
$460.00	$450.00	Nov 20	$4.04	$4.04	$5.96	58%	0.68	$455.96
$430.00	$420.00	Nov 20	$1.95	$1.95	$8.05	79%	0.24	$428.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.36, cheapest $7.28)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 9	Oct 16	$7.61	28.3%	36.5%
$465.00	Oct 9	Oct 16	$7.50	27.7%	36.3%
$470.00	Oct 9	Oct 16	$7.42	28.1%	37.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 9	Oct 16	$7.28	28.3%	36.5%
$465.00	Oct 9	Oct 16	$7.21	27.7%	36.3%
$470.00	Oct 9	Oct 16	$7.13	28.1%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 1.32% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$467.50	Oct 9	$2.79	$3.35	$6.14	$461.36	$473.64	1.32%
$465.00	Oct 9	$4.10	$2.22	$6.32	$458.68	$471.32	1.35%
$470.00	Oct 9	$1.81	$4.85	$6.66	$463.34	$476.66	1.43%
$462.50	Oct 9	$5.73	$1.35	$7.08	$455.42	$469.58	1.52%
$472.50	Oct 9	$1.11	$6.73	$7.84	$464.66	$480.34	1.68%
$460.00	Oct 9	$7.65	$0.78	$8.43	$451.57	$468.43	1.81%
$475.00	Oct 9	$0.67	$8.85	$9.52	$465.48	$484.52	2.04%
$457.50	Oct 9	$10.28	$0.46	$10.74	$446.76	$468.24	2.30%
$477.50	Oct 9	$0.41	$10.33	$10.74	$466.76	$488.24	2.30%
$455.00	Oct 9	$13.05	$0.25	$13.30	$441.70	$468.30	2.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 3.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$477.50	$455.00	Oct 9	$0.41	$0.25	$0.66	$454.34	$478.16
$477.50	$457.50	Oct 9	$0.41	$0.46	$0.87	$456.63	$478.37
$475.00	$455.00	Oct 9	$0.67	$0.25	$0.92	$454.08	$475.92
$475.00	$457.50	Oct 9	$0.67	$0.46	$1.13	$456.37	$476.13
$477.50	$460.00	Oct 9	$0.41	$0.78	$1.19	$458.81	$478.69
$475.00	$460.00	Oct 9	$0.67	$0.78	$1.45	$458.55	$476.45
$472.50	$455.00	Oct 9	$1.11	$0.25	$1.36	$453.64	$473.86
$472.50	$457.50	Oct 9	$1.11	$0.46	$1.57	$455.93	$474.07
$472.50	$460.00	Oct 9	$1.11	$0.78	$1.89	$458.11	$474.39
$477.50	$462.50	Oct 9	$0.41	$1.35	$1.76	$460.74	$479.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 0.21, 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	$0.86	$4.14	93%	0.21	$394.14	$525.86
400/402	525/530	Oct 9	$0.85	$4.15	93%	0.20	$401.65	$525.85
400/402	512/515	Oct 9	$0.49	$2.01	95%	0.24	$402.01	$512.99
400/402	508/510	Oct 9	$0.45	$2.05	95%	0.22	$402.05	$507.95
390/395	512/515	Oct 9	$0.50	$4.50	95%	0.11	$394.50	$513.00
390/395	508/510	Oct 9	$0.46	$4.54	95%	0.10	$394.54	$507.96
452/455	525/530	Oct 9	$0.74	$4.26	89%	0.17	$454.26	$525.74
452/455	512/515	Oct 9	$0.38	$2.12	90%	0.18	$454.62	$512.88
400/405	510/515	Nov 13	$1.60	$3.40	70%	0.47	$403.40	$511.60
455/458	512/515	Oct 9	$0.46	$2.04	86%	0.23	$457.04	$512.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$420.00	$430.00	Nov 20	$0.23	$9.77	9%	42.48
$490.00	$495.00	$500.00	Oct 30	$0.06	$4.94	8%	82.33
$480.00	$485.00	$490.00	Oct 30	$0.14	$4.86	9%	34.71
$460.00	$470.00	$480.00	Nov 20	$0.70	$9.30	15%	13.29
$500.00	$505.00	$510.00	Oct 30	$0.07	$4.93	6%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Nov 20	$0.40	$9.60	15%	24.00
$510.00	$520.00	$530.00	Oct 16	$0.08	$9.92	8%	124.00
$510.00	$520.00	$530.00	Nov 20	$0.27	$9.73	9%	36.04
$435.00	$440.00	$445.00	Oct 23	$0.05	$4.95	8%	99.00
$460.00	$465.00	$470.00	Oct 30	$0.12	$4.88	11%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 208 found (best net $-0.18, 196 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$540.00	1:2	Nov 6	-$0.18	$9.82
$470.00	$472.50	1:2	Oct 9	-$0.41	$2.09
$472.50	$475.00	1:2	Oct 9	-$0.23	$2.27
$467.50	$470.00	1:2	Oct 9	-$0.83	$1.67
$530.00	$540.00	1:2	Oct 23	-$0.18	$9.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$462.50	1:2	Oct 9	-$0.48	$2.02
$462.50	$460.00	1:2	Oct 9	-$0.21	$2.29
$460.00	$457.50	1:2	Oct 9	-$0.14	$2.36
$457.50	$455.00	1:2	Oct 9	-$0.04	$2.46
$420.00	$415.00	1:2	Oct 23	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 4.31%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$470.00	Nov 20	$20.10	0.50	0.8%	4.31%	5.05%	27	3.5K
$480.00	Nov 20	$15.75	0.43	2.9%	3.38%	6.27%	54	6.1K
$490.00	Nov 20	$12.20	0.36	5.0%	2.62%	7.65%	73	2.4K
$470.00	Nov 13	$17.95	0.50	0.8%	3.85%	4.59%	3	58
$475.00	Nov 13	$15.70	0.46	1.8%	3.37%	5.18%	4	81
$500.00	Nov 20	$9.35	0.30	7.2%	2.00%	9.18%	30	6.7K
$480.00	Nov 13	$13.65	0.42	2.9%	2.93%	5.82%	--	84
$485.00	Nov 13	$11.90	0.38	4.0%	2.55%	6.51%	3	76
$490.00	Nov 13	$10.25	0.34	5.0%	2.20%	7.23%	4	43
$495.00	Nov 13	$8.85	0.31	6.1%	1.90%	8.00%	--	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 9,161

Total Puts 9,565

Put/Call Ratio 1.04

Net Difference -404

Prior's Put/Call Breakdown

Total Calls 11,934

Total Puts 7,296

Put/Call Ratio 0.61

Net Difference 4,638

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