TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$468.29 -0.83%

(10/8 09:55) ◀

Thursday, October 8, 2026 (10:05am)

▶ (10/8 10:10)

◀ 10/8 10:05 ▶

Option Volume

Detail

ℹ

Current (10/08 10:05am) 22,345

Calls: 11,558 (52%)

Puts: 10,787 (48%)

Prior (10/07) 25,096

Calls: 15,205 (61%)

Puts: 9,891 (39%)

Current vs Prior -10.96%

Calls: -23.99% (Calls)

Puts: +9.06% (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 -76.51%

Calls: -78.54%

Puts: -73.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:05am) $14.78M

Calls: $11.29M (76%)

Puts: $3.49M (24%)

Prior (10/07) $23.51M

Calls: $16.60M (71%)

Puts: $6.91M (29%)

Current vs Prior -37.14%

Calls: -32.00%

Puts: -49.51%

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 -88.82%

Calls: -88.50%

Puts: -89.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:05am) 0.93

Prior (10/07) 0.65

Current vs Prior +43.47%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +17.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:05am) 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 1.62% | 4.79%4.79% | 9.93%

Prior 2.15% | 4.82%4.82% | 9.93%

Current vs Prior -24.55% | -0.57%-0.57% | -0.06%

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

Current vs 7-Day Avg -38.36% | +1.08%-19.25% | -8.99%

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

Current vs 7-Day Eod -24.55% | -0.57%-4.32% | -2.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.02% | 4.45%

Calls: 8.22% | 3.13%

Puts: 3.82% | 5.77%

Prior 4.42% | 2.83%

Calls: 4.40% | 2.87%

Puts: 4.44% | 2.80%

Current vs Prior +36.20% | +57.24%

Prior 7-Day Avg 5.05% | 3.28%

Calls: 4.80% | 2.53%

Puts: 5.31% | 4.04%

Current vs 7-Day Avg +19.14% | +35.67%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($11.29M) vs puts ($3.49M). P/C ratio rising 43% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

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
10:05	BULLISH	NEUTRAL	BULLISH
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 300 of results (avg 5.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	88.65	89.40	$89.03	0.8%	--	1.00	706
$480.00	Nov 20	16.55	16.75	$16.65	1.2%	57	0.44	6.1K
$450.00	Nov 20	32.10	32.60	$32.35	1.5%	8	0.67	3.6K
$460.00	Nov 20	26.05	26.50	$26.28	1.7%	12	0.59	3.9K
$470.00	Nov 20	20.80	21.25	$21.03	2.1%	32	0.51	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 30	12.65	12.85	$12.75	1.6%	9	0.45	99
$490.00	Oct 30	27.55	28.05	$27.80	1.8%	1	0.69	19
$465.00	Oct 23	10.60	10.80	$10.70	1.9%	16	0.44	262
$490.00	Nov 20	32.15	32.80	$32.47	2.0%	1	0.63	670
$490.00	Nov 13	30.50	31.20	$30.85	2.3%	--	0.65	114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.65, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Oct 9	0.10	0.11	$0.11	9.1%	239	0.03	1.3K
$480.00	Oct 9	0.31	0.34	$0.33	9.1%	595	0.09	4.5K
$475.00	Oct 9	0.89	1.00	$0.95	11.6%	632	0.21	2.4K
$515.00	Oct 16	0.69	0.82	$0.75	17.3%	20	0.06	108
$517.50	Oct 16	0.58	0.70	$0.64	18.8%	--	0.05	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 9	0.54	0.61	$0.57	12.3%	163	0.14	1.4K
$462.50	Oct 9	0.93	1.03	$0.98	10.2%	257	0.22	836
$420.00	Oct 16	0.51	0.58	$0.54	13.0%	77	0.04	8.3K
$417.50	Oct 16	0.42	0.51	$0.47	19.1%	1	0.04	264
$422.50	Oct 16	0.60	0.66	$0.63	9.5%	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
$380.00	Oct 16	88.65	89.40	$89.03	0.8%	--	1.00	706
$390.00	Oct 16	77.20	79.10	$78.15	2.4%	--	1.00	1.3K
$395.00	Oct 16	71.80	74.40	$73.10	3.6%	--	1.00	35
$400.00	Oct 16	67.20	69.65	$68.43	3.6%	6	1.00	2.0K
$405.00	Oct 16	62.00	65.05	$63.53	4.8%	--	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Oct 9	18.45	21.25	$19.85	14.1%	--	1.00	135
$490.00	Oct 9	21.05	23.85	$22.45	12.5%	11	1.00	117
$492.50	Oct 9	23.35	26.25	$24.80	11.7%	--	1.00	172
$495.00	Oct 9	25.70	28.85	$27.28	11.5%	--	1.00	78
$497.50	Oct 9	28.45	31.35	$29.90	9.7%	--	1.00	185

Most actively traded options today. High liquidity = easy entry/exit. 317 active (total vol 20.1K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	1.91	2.05	$1.98	7.1%	2.3K	0.12	2.4K
$472.50	Oct 9	1.51	1.57	$1.54	3.9%	908	0.31	248
$475.00	Oct 9	0.89	1.00	$0.95	11.6%	632	0.21	2.4K
$480.00	Oct 9	0.31	0.34	$0.33	9.1%	595	0.09	4.5K
$470.00	Oct 9	2.39	2.47	$2.43	3.3%	522	0.43	765

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	0.02	0.05	$0.04	75.0%	5.1K	0.01	654
$460.00	Oct 23	8.30	8.85	$8.57	6.4%	1.0K	0.38	483
$465.00	Oct 9	1.61	1.70	$1.66	5.4%	328	0.33	1.4K
$462.50	Oct 9	0.93	1.03	$0.98	10.2%	257	0.22	836
$450.00	Oct 16	3.60	3.80	$3.70	5.4%	256	0.23	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. 261 found (best R:R 0.61, avg 7.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$450.00	Nov 20	$6.20	$3.80	$6.20	74%	0.61	$446.20
$457.50	$460.00	Oct 9	$1.55	$0.95	$1.55	91%	0.61	$459.05
$445.00	$450.00	Oct 30	$3.00	$2.00	$3.00	75%	0.67	$448.00
$452.50	$455.00	Oct 23	$1.25	$1.25	$1.25	71%	1.00	$453.75
$445.00	$450.00	Nov 6	$3.10	$1.90	$3.10	73%	0.61	$448.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$477.50	Oct 16	$1.44	$1.06	$1.44	66%	0.74	$478.56
$485.00	$482.50	Oct 16	$1.61	$0.89	$1.61	72%	0.55	$483.39
$462.50	$460.00	Oct 16	$0.82	$1.68	$0.82	40%	2.05	$461.68
$400.00	$390.00	Nov 13	$0.34	$9.66	$0.34	6%	28.41	$399.66
$475.00	$472.50	Oct 16	$1.35	$1.15	$1.35	59%	0.85	$473.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 201 found (best R:R 0.14, avg 0.28)

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	$0.95	$0.95	$9.05	90%	0.10	$530.95
$512.50	$515.00	Oct 9	$0.25	$0.25	$2.25	97%	0.11	$512.75
$537.50	$540.00	Oct 16	$0.22	$0.22	$2.28	97%	0.10	$537.72
$520.00	$522.50	Oct 16	$0.26	$0.26	$2.24	95%	0.12	$520.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$440.00	Nov 20	$3.37	$3.37	$6.63	67%	0.51	$446.63
$440.00	$430.00	Nov 20	$2.38	$2.38	$7.62	74%	0.31	$437.62
$455.00	$450.00	Nov 6	$1.86	$1.86	$3.14	64%	0.59	$453.14
$460.00	$455.00	Nov 13	$2.13	$2.13	$2.87	59%	0.74	$457.87
$402.50	$400.00	Oct 9	$0.22	$0.22	$2.28	98%	0.10	$402.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $7.37, cheapest $7.19)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Oct 9	Oct 16	$7.35	28.4%	37.1%
$467.50	Oct 9	Oct 16	$7.53	28.1%	37.1%
$472.50	Oct 9	Oct 16	$7.28	28.7%	38.4%
$470.00	Oct 9	Oct 16	$7.57	28.6%	38.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Oct 9	Oct 16	$7.19	28.4%	37.1%
$467.50	Oct 9	Oct 16	$7.43	28.1%	37.1%
$472.50	Oct 9	Oct 16	$7.28	28.7%	38.4%
$470.00	Oct 9	Oct 16	$7.34	28.6%	38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.34% of stock, avg 6.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$467.50	Oct 9	$3.65	$2.62	$6.27	$461.23	$473.77	1.34%
$470.00	Oct 9	$2.43	$3.93	$6.36	$463.64	$476.36	1.36%
$465.00	Oct 9	$5.15	$1.66	$6.81	$458.19	$471.81	1.45%
$472.50	Oct 9	$1.54	$5.60	$7.14	$465.36	$479.64	1.52%
$462.50	Oct 9	$6.95	$0.98	$7.93	$454.57	$470.43	1.69%
$475.00	Oct 9	$0.95	$7.50	$8.45	$466.55	$483.45	1.80%
$460.00	Oct 9	$8.95	$0.57	$9.52	$450.48	$469.52	2.03%
$477.50	Oct 9	$0.51	$10.23	$10.74	$466.76	$488.24	2.29%
$457.50	Oct 9	$10.50	$0.35	$10.85	$446.65	$468.35	2.32%
$480.00	Oct 9	$0.33	$12.75	$13.08	$466.92	$493.08	2.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.15% of stock, avg 4.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$480.00	$457.50	Oct 9	$0.33	$0.35	$0.68	$456.82	$480.68
$477.50	$457.50	Oct 9	$0.51	$0.35	$0.86	$456.64	$478.36
$480.00	$460.00	Oct 9	$0.33	$0.57	$0.90	$459.10	$480.90
$477.50	$460.00	Oct 9	$0.51	$0.57	$1.08	$458.92	$478.58
$475.00	$457.50	Oct 9	$0.95	$0.35	$1.30	$456.20	$476.30
$480.00	$462.50	Oct 9	$0.33	$0.98	$1.31	$461.19	$481.31
$475.00	$460.00	Oct 9	$0.95	$0.57	$1.52	$458.48	$476.52
$477.50	$462.50	Oct 9	$0.51	$0.98	$1.49	$461.01	$478.99
$475.00	$462.50	Oct 9	$0.95	$0.98	$1.93	$460.57	$476.93
$472.50	$457.50	Oct 9	$1.54	$0.35	$1.89	$455.61	$474.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 0.20, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	525/530	Oct 9	$0.83	$4.17	93%	0.20	$401.67	$525.83
390/395	525/530	Oct 9	$0.81	$4.19	94%	0.19	$394.19	$525.81
400/402	512/515	Oct 9	$0.47	$2.03	95%	0.23	$402.03	$512.97
400/402	508/510	Oct 9	$0.41	$2.09	95%	0.20	$402.09	$507.91
390/395	512/515	Oct 9	$0.45	$4.55	95%	0.10	$394.55	$512.95
390/395	508/510	Oct 9	$0.39	$4.61	95%	0.08	$394.61	$507.89
400/402	480/482	Oct 9	$0.39	$2.11	90%	0.18	$402.11	$480.39
455/458	512/515	Oct 9	$0.41	$2.09	88%	0.20	$457.09	$512.91
400/402	475/478	Oct 9	$0.66	$1.84	77%	0.36	$401.84	$475.66
455/458	525/530	Oct 9	$0.77	$4.23	86%	0.18	$456.73	$525.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 260 found (best R:R 75.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.13	$9.87	15%	75.92
$500.00	$510.00	$520.00	Nov 20	$0.38	$9.62	11%	25.32
$460.00	$465.00	$470.00	Nov 6	$0.12	$4.88	10%	40.67
$380.00	$390.00	$400.00	Nov 20	$0.08	$9.92	4%	124.00
$530.00	$540.00	$550.00	Nov 20	$0.21	$9.79	6%	46.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Nov 20	$0.27	$9.73	12%	36.04
$440.00	$450.00	$460.00	Nov 20	$0.46	$9.54	15%	20.74
$450.00	$455.00	$460.00	Nov 6	$0.06	$4.94	9%	82.33
$470.00	$480.00	$490.00	Nov 20	$0.57	$9.43	14%	16.54
$450.00	$460.00	$470.00	Nov 20	$0.69	$9.31	16%	13.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 214 found (best net $-1.31, 203 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$1.31	$33.69
$530.00	$540.00	1:2	Nov 6	-$0.21	$9.79
$475.00	$477.50	1:2	Oct 9	-$0.07	$2.43
$530.00	$540.00	1:2	Oct 23	-$0.10	$9.90
$472.50	$475.00	1:2	Oct 9	-$0.36	$2.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$462.50	1:2	Oct 9	-$0.30	$2.20
$462.50	$460.00	1:2	Oct 9	-$0.16	$2.34
$467.50	$465.00	1:2	Oct 9	-$0.70	$1.80
$457.50	$455.00	1:2	Oct 9	-$0.03	$2.47
$460.00	$457.50	1:2	Oct 9	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 4.44%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$470.00	Nov 20	$20.80	0.51	0.4%	4.44%	4.81%	32	3.5K
$480.00	Nov 20	$16.55	0.44	2.5%	3.53%	6.03%	57	6.1K
$490.00	Nov 20	$12.75	0.37	4.6%	2.72%	7.36%	84	2.4K
$500.00	Nov 20	$9.70	0.31	6.8%	2.07%	8.84%	41	6.7K
$470.00	Nov 13	$18.50	0.50	0.4%	3.95%	4.32%	4	58
$475.00	Nov 13	$16.20	0.47	1.4%	3.46%	4.89%	4	81
$480.00	Nov 13	$14.10	0.43	2.5%	3.01%	5.51%	1	84
$485.00	Nov 13	$12.20	0.39	3.6%	2.61%	6.17%	3	76
$490.00	Nov 13	$10.65	0.35	4.6%	2.27%	6.91%	4	43
$510.00	Nov 20	$7.30	0.25	8.9%	1.56%	10.47%	46	2.4K

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 11,558

Total Puts 10,787

Put/Call Ratio 0.93

Net Difference 771

Prior's Put/Call Breakdown

Total Calls 15,205

Total Puts 9,891

Put/Call Ratio 0.65

Net Difference 5,314

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