TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$469.01 -0.68%

(10/8 10:05) ◀

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

▶ (10/8 10:15)

◀ 10/8 10:10 ▶

Option Volume

Detail

ℹ

Current (10/08 10:10am) 23,019

Calls: 12,017 (52%)

Puts: 11,002 (48%)

Prior (10/07) 26,902

Calls: 15,834 (59%)

Puts: 11,068 (41%)

Current vs Prior -14.43%

Calls: -24.11% (Calls)

Puts: -0.60% (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 -75.80%

Calls: -77.69%

Puts: -73.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:10am) $15.48M

Calls: $11.96M (77%)

Puts: $3.52M (23%)

Prior (10/07) $26.66M

Calls: $17.78M (67%)

Puts: $8.88M (33%)

Current vs Prior -41.96%

Calls: -32.77%

Puts: -60.36%

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 -88.29%

Calls: -87.82%

Puts: -89.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:10am) 0.92

Prior (10/07) 0.70

Current vs Prior +30.98%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +15.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:10am) 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 1.57% | 4.76%4.76% | 10.09%

Prior 2.15% | 4.82%4.82% | 9.93%

Current vs Prior -26.95% | -1.25%-1.25% | +1.61%

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

Current vs 7-Day Avg -40.32% | +0.39%-19.80% | -7.47%

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

Current vs 7-Day Eod -26.95% | -1.25%-4.98% | -1.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.91% | 4.26%

Calls: 5.13% | 3.90%

Puts: 8.70% | 4.63%

Prior 4.42% | 2.83%

Calls: 4.40% | 2.87%

Puts: 4.44% | 2.80%

Current vs Prior +56.33% | +50.53%

Prior 7-Day Avg 5.05% | 3.28%

Calls: 4.80% | 2.53%

Puts: 5.31% | 4.04%

Current vs 7-Day Avg +36.75% | +29.88%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($11.96M) vs puts ($3.52M). P/C ratio rising 31% - 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
10:10	BULLISH	NEUTRAL	BULLISH
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 304 of results (avg 5.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 20	32.65	33.20	$32.92	1.7%	8	0.67	3.6K
$460.00	Nov 20	26.60	27.05	$26.83	1.7%	17	0.59	3.9K
$500.00	Nov 20	10.20	10.40	$10.30	1.9%	43	0.31	6.7K
$480.00	Nov 20	16.80	17.15	$16.98	2.1%	67	0.44	6.1K
$440.00	Oct 16	30.95	31.60	$31.28	2.1%	7	0.87	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	38.80	39.35	$39.08	1.4%	8	0.69	517
$510.00	Oct 16	41.50	42.40	$41.95	2.1%	--	0.91	51
$460.00	Nov 20	15.35	15.70	$15.52	2.3%	106	0.41	2.0K
$480.00	Nov 13	23.75	24.30	$24.03	2.3%	1	0.57	75
$485.00	Nov 13	26.80	27.45	$27.13	2.4%	--	0.61	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.62, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 9	0.56	0.65	$0.61	14.8%	123	0.15	3.5K
$525.00	Oct 16	0.40	0.49	$0.45	20.0%	26	0.04	121
$520.00	Oct 16	0.56	0.64	$0.60	13.3%	157	0.05	2.7K
$517.50	Oct 16	0.62	0.73	$0.68	16.2%	--	0.06	29
$515.00	Oct 16	0.77	0.85	$0.81	9.9%	20	0.07	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Oct 9	0.24	0.28	$0.26	15.4%	16	0.07	431
$460.00	Oct 9	0.41	0.49	$0.45	17.8%	168	0.12	1.4K
$462.50	Oct 9	0.74	0.84	$0.79	12.7%	257	0.19	836
$420.00	Oct 16	0.49	0.53	$0.51	7.8%	77	0.04	8.3K
$415.00	Oct 16	0.36	0.42	$0.39	15.4%	1	0.03	388

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 23	88.00	91.00	$89.50	3.4%	--	1.00	20
$390.00	Oct 23	78.15	81.15	$79.65	3.8%	--	1.00	33
$395.00	Oct 23	73.20	75.90	$74.55	3.6%	--	1.00	25
$400.00	Oct 23	68.30	70.95	$69.63	3.8%	--	1.00	68
$380.00	Oct 9	87.20	90.20	$88.70	3.4%	--	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 9	20.15	23.00	$21.58	13.2%	11	1.00	117
$492.50	Oct 9	22.90	25.50	$24.20	10.7%	--	1.00	172
$495.00	Oct 9	25.10	27.95	$26.53	10.7%	--	1.00	78
$497.50	Oct 9	27.95	30.45	$29.20	8.6%	--	1.00	185
$500.00	Oct 9	30.25	32.30	$31.28	6.6%	--	1.00	57

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 20.6K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	1.97	2.24	$2.11	12.8%	2.3K	0.13	2.4K
$472.50	Oct 9	1.65	1.76	$1.71	6.4%	934	0.34	248
$475.00	Oct 9	0.99	1.09	$1.04	9.6%	666	0.23	2.4K
$480.00	Oct 9	0.32	0.40	$0.36	22.2%	621	0.09	4.5K
$470.00	Oct 9	2.62	2.73	$2.68	4.1%	562	0.46	765

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	7.90	8.55	$8.23	7.9%	1.0K	0.37	483
$465.00	Oct 9	1.33	1.42	$1.38	6.5%	375	0.29	1.4K
$450.00	Oct 16	3.35	3.60	$3.48	7.2%	263	0.22	2.8K
$462.50	Oct 9	0.74	0.84	$0.79	12.7%	257	0.19	836

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. 258 found (best R:R 0.52, avg 7.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$457.50	Oct 9	$1.65	$0.85	$1.65	96%	0.52	$456.65
$445.00	$450.00	Oct 30	$3.00	$2.00	$3.00	76%	0.67	$448.00
$452.50	$455.00	Oct 23	$1.07	$1.43	$1.07	71%	1.34	$453.57
$447.50	$450.00	Oct 16	$1.55	$0.95	$1.55	80%	0.61	$449.05
$450.00	$455.00	Nov 6	$3.05	$1.95	$3.05	70%	0.64	$453.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$482.50	$480.00	Oct 23	$1.27	$1.23	$1.27	65%	0.97	$481.23
$492.50	$490.00	Oct 16	$1.65	$0.85	$1.65	79%	0.52	$490.85
$430.00	$425.00	Oct 23	$0.29	$4.71	$0.29	10%	16.24	$429.71
$415.00	$410.00	Oct 23	$0.13	$4.87	$0.13	5%	37.46	$414.87
$490.00	$485.00	Nov 6	$3.17	$1.83	$3.17	66%	0.58	$486.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 0.52, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$530.00	Oct 9	$0.39	$0.39	$4.61	95%	0.08	$525.39
$512.50	$515.00	Oct 9	$0.24	$0.24	$2.26	97%	0.11	$512.74
$537.50	$540.00	Oct 16	$0.22	$0.22	$2.28	97%	0.10	$537.72
$507.50	$510.00	Oct 9	$0.18	$0.18	$2.32	97%	0.08	$507.68
$520.00	$522.50	Oct 16	$0.24	$0.24	$2.26	95%	0.11	$520.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$440.00	Nov 20	$3.42	$3.42	$6.58	67%	0.52	$446.58
$460.00	$450.00	Nov 20	$3.87	$3.87	$6.13	59%	0.63	$456.13
$430.00	$420.00	Nov 20	$1.80	$1.80	$8.20	80%	0.22	$428.20
$402.50	$400.00	Oct 9	$0.21	$0.21	$2.29	98%	0.09	$402.29
$445.00	$440.00	Nov 13	$1.45	$1.45	$3.55	72%	0.41	$443.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.40, cheapest $7.32)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 9	Oct 16	$7.63	27.1%	36.6%
$472.50	Oct 9	Oct 16	$7.39	28.0%	38.0%
$470.00	Oct 9	Oct 16	$7.60	27.9%	38.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 9	Oct 16	$7.32	27.1%	36.6%
$472.50	Oct 9	Oct 16	$7.12	28.0%	38.0%
$470.00	Oct 9	Oct 16	$7.35	27.9%	38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.30% of stock, avg 6.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$467.50	Oct 9	$3.90	$2.21	$6.11	$461.39	$473.61	1.30%
$470.00	Oct 9	$2.68	$3.45	$6.13	$463.87	$476.13	1.31%
$472.50	Oct 9	$1.71	$5.03	$6.74	$465.76	$479.24	1.44%
$465.00	Oct 9	$5.55	$1.38	$6.93	$458.07	$471.93	1.48%
$475.00	Oct 9	$1.04	$6.85	$7.89	$467.11	$482.89	1.68%
$462.50	Oct 9	$7.48	$0.79	$8.27	$454.23	$470.77	1.76%
$460.00	Oct 9	$9.65	$0.45	$10.10	$449.90	$470.10	2.15%
$477.50	Oct 9	$0.61	$9.70	$10.31	$467.19	$487.81	2.20%
$480.00	Oct 9	$0.36	$11.60	$11.96	$468.04	$491.96	2.55%
$457.50	Oct 9	$12.03	$0.26	$12.29	$445.21	$469.79	2.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.13% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$480.00	$457.50	Oct 9	$0.36	$0.26	$0.62	$456.88	$480.62
$480.00	$460.00	Oct 9	$0.36	$0.45	$0.81	$459.19	$480.81
$477.50	$457.50	Oct 9	$0.61	$0.26	$0.87	$456.63	$478.37
$477.50	$460.00	Oct 9	$0.61	$0.45	$1.06	$458.94	$478.56
$480.00	$462.50	Oct 9	$0.36	$0.79	$1.15	$461.35	$481.15
$477.50	$462.50	Oct 9	$0.61	$0.79	$1.40	$461.10	$478.90
$475.00	$457.50	Oct 9	$1.04	$0.26	$1.30	$456.20	$476.30
$475.00	$460.00	Oct 9	$1.04	$0.45	$1.49	$458.51	$476.49
$475.00	$462.50	Oct 9	$1.04	$0.79	$1.83	$460.67	$476.83
$480.00	$465.00	Oct 9	$0.36	$1.38	$1.74	$463.26	$481.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 0.22, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	512/515	Oct 9	$0.45	$2.05	95%	0.22	$402.05	$512.95
400/402	525/530	Oct 9	$0.60	$4.40	93%	0.14	$401.90	$525.60
400/402	508/510	Oct 9	$0.39	$2.11	95%	0.18	$402.11	$507.89
390/395	525/530	Oct 9	$0.57	$4.43	94%	0.13	$394.43	$525.57
390/395	512/515	Oct 9	$0.42	$4.58	95%	0.09	$394.58	$512.92
390/395	508/510	Oct 9	$0.36	$4.64	95%	0.08	$394.64	$507.86
400/402	480/482	Oct 9	$0.37	$2.13	89%	0.17	$402.13	$480.37
455/458	512/515	Oct 9	$0.34	$2.16	90%	0.16	$457.16	$512.84
458/460	512/515	Oct 9	$0.43	$2.07	85%	0.21	$459.57	$512.93
400/402	478/480	Oct 9	$0.46	$2.04	83%	0.23	$402.04	$477.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 250 found (best R:R 26.03, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$520.00	$530.00	Nov 20	$0.17	$9.83	9%	57.82
$460.00	$470.00	$480.00	Nov 20	$0.65	$9.35	15%	14.38
$490.00	$500.00	$510.00	Nov 20	$0.51	$9.49	12%	18.61
$400.00	$405.00	$410.00	Oct 23	$0.05	$4.95	6%	99.00
$470.00	$475.00	$480.00	Nov 13	$0.09	$4.91	8%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Nov 20	$0.37	$9.63	15%	26.03
$510.00	$520.00	$530.00	Nov 20	$0.10	$9.90	9%	99.00
$440.00	$450.00	$460.00	Nov 20	$0.45	$9.55	15%	21.22
$465.00	$470.00	$475.00	Oct 30	$0.07	$4.93	10%	70.43
$400.00	$410.00	$420.00	Nov 20	$0.21	$9.79	7%	46.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 207 found (best net $-1.77, 197 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$1.77	$33.23
$472.50	$475.00	1:2	Oct 9	-$0.37	$2.13
$475.00	$477.50	1:2	Oct 9	-$0.18	$2.32
$470.00	$472.50	1:2	Oct 9	-$0.74	$1.76
$530.00	$540.00	1:2	Oct 23	-$0.15	$9.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$462.50	1:2	Oct 9	-$0.20	$2.30
$467.50	$465.00	1:2	Oct 9	-$0.55	$1.95
$462.50	$460.00	1:2	Oct 9	-$0.11	$2.39
$470.00	$467.50	1:2	Oct 9	-$0.97	$1.53
$460.00	$457.50	1:2	Oct 9	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 4.55%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$470.00	Nov 20	$21.35	0.51	0.2%	4.55%	4.76%	32	3.5K
$480.00	Nov 20	$16.80	0.44	2.3%	3.58%	5.93%	67	6.1K
$490.00	Nov 20	$13.10	0.37	4.5%	2.79%	7.27%	84	2.4K
$500.00	Nov 20	$10.20	0.31	6.6%	2.17%	8.78%	43	6.7K
$475.00	Nov 13	$16.75	0.47	1.3%	3.57%	4.85%	4	81
$470.00	Nov 13	$19.00	0.51	0.2%	4.05%	4.26%	4	58
$480.00	Nov 13	$14.50	0.43	2.3%	3.09%	5.43%	1	84
$485.00	Nov 13	$12.60	0.39	3.4%	2.69%	6.10%	3	76
$490.00	Nov 13	$10.85	0.35	4.5%	2.31%	6.79%	4	43
$510.00	Nov 20	$7.60	0.25	8.7%	1.62%	10.36%	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 12,017

Total Puts 11,002

Put/Call Ratio 0.92

Net Difference 1,015

Prior's Put/Call Breakdown

Total Calls 15,834

Total Puts 11,068

Put/Call Ratio 0.70

Net Difference 4,766

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