TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$467.88 -0.92%

(10/8 10:10) ◀

Thursday, October 8, 2026 (10:15am)

▶ (10/8 10:20)

◀ 10/8 10:15 ▶

Option Volume

Detail

ℹ

Current (10/08 10:15am) 23,974

Calls: 12,391 (52%)

Puts: 11,583 (48%)

Prior (10/07) 29,104

Calls: 16,916 (58%)

Puts: 12,188 (42%)

Current vs Prior -17.63%

Calls: -26.75% (Calls)

Puts: -4.96% (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 -74.79%

Calls: -76.99%

Puts: -71.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:15am) $15.93M

Calls: $12.09M (76%)

Puts: $3.84M (24%)

Prior (10/07) $32.46M

Calls: $18.57M (57%)

Puts: $13.89M (43%)

Current vs Prior -50.93%

Calls: -34.89%

Puts: -72.39%

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 -87.95%

Calls: -87.68%

Puts: -88.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:15am) 0.93

Prior (10/07) 0.72

Current vs Prior +29.74%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +17.96%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:15am) 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 1.55% | 4.74%4.74% | 10.02%

Prior 2.15% | 4.82%4.82% | 9.93%

Current vs Prior -27.77% | -1.77%-1.77% | +0.89%

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

Current vs 7-Day Avg -40.99% | -0.13%-20.22% | -8.13%

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

Current vs 7-Day Eod -27.77% | -1.77%-5.47% | -1.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.58% | 2.72%

Calls: 6.15% | 3.22%

Puts: 5.00% | 2.22%

Prior 4.42% | 2.83%

Calls: 4.40% | 2.87%

Puts: 4.44% | 2.80%

Current vs Prior +26.24% | -3.89%

Prior 7-Day Avg 5.05% | 3.28%

Calls: 4.80% | 2.53%

Puts: 5.31% | 4.04%

Current vs 7-Day Avg +10.43% | -17.07%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($12.09M) vs puts ($3.84M). Light premium activity with dollar volume down 51% vs prior.

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 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
10:15	BULLISH	NEUTRAL	BULLISH
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 325 of results (avg 5.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 20	25.95	26.35	$26.15	1.5%	18	0.58	3.9K
$430.00	Nov 20	45.85	46.65	$46.25	1.7%	71	0.80	6.6K
$520.00	Nov 20	5.60	5.70	$5.65	1.8%	53	0.20	6.0K
$450.00	Nov 20	31.75	32.35	$32.05	1.9%	8	0.66	3.6K
$470.00	Nov 20	20.70	21.10	$20.90	1.9%	32	0.50	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	39.50	40.05	$39.78	1.4%	8	0.69	517
$480.00	Oct 30	21.05	21.35	$21.20	1.4%	4	0.60	291
$470.00	Nov 13	18.70	19.00	$18.85	1.6%	--	0.49	131
$490.00	Nov 13	30.75	31.25	$31.00	1.6%	--	0.65	114
$475.00	Nov 6	19.70	20.05	$19.88	1.8%	1	0.55	122

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.63, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	0.24	0.28	$0.26	15.4%	623	0.07	4.5K
$477.50	Oct 9	0.44	0.48	$0.46	8.7%	125	0.12	3.5K
$475.00	Oct 9	0.73	0.82	$0.77	11.7%	669	0.19	2.4K
$525.00	Oct 16	0.37	0.44	$0.41	17.1%	26	0.04	121
$520.00	Oct 16	0.52	0.60	$0.56	14.3%	158	0.05	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 9	0.47	0.54	$0.51	13.7%	177	0.13	1.4K
$462.50	Oct 9	0.86	0.99	$0.93	14.0%	275	0.22	836
$420.00	Oct 16	0.51	0.55	$0.53	7.5%	84	0.04	8.3K
$415.00	Oct 16	0.38	0.43	$0.41	12.2%	3	0.03	388
$417.50	Oct 16	0.42	0.50	$0.46	17.4%	2	0.04	264

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 9	92.25	95.10	$93.68	3.0%	--	1.00	10
$380.00	Oct 9	87.20	89.05	$88.13	2.1%	--	1.00	45
$390.00	Oct 9	77.25	79.90	$78.58	3.4%	--	1.00	25
$400.00	Oct 9	67.10	69.75	$68.43	3.9%	--	1.00	90
$410.00	Oct 9	57.65	60.00	$58.83	4.0%	--	1.00	321

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 9	20.15	23.45	$21.80	15.1%	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	28.05	30.30	$29.18	7.7%	--	1.00	185
$500.00	Oct 9	30.40	32.95	$31.68	8.0%	--	1.00	57

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 21.5K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	1.90	2.07	$1.99	8.5%	2.3K	0.12	2.4K
$472.50	Oct 9	1.27	1.35	$1.31	6.1%	938	0.28	248
$475.00	Oct 9	0.73	0.82	$0.77	11.7%	669	0.19	2.4K
$480.00	Oct 9	0.24	0.28	$0.26	15.4%	623	0.07	4.5K
$470.00	Oct 9	2.08	2.16	$2.12	3.8%	616	0.40	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	8.45	9.05	$8.75	6.9%	1.0K	0.39	483
$465.00	Oct 9	1.56	1.66	$1.61	6.2%	394	0.33	1.4K
$457.50	Oct 9	0.25	0.32	$0.29	24.1%	325	0.08	431
$462.50	Oct 9	0.86	0.99	$0.93	14.0%	275	0.22	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 0.56, avg 7.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$442.50	$445.00	Oct 16	$1.53	$0.97	$1.53	84%	0.63	$444.03
$445.00	$450.00	Oct 30	$3.15	$1.85	$3.15	75%	0.59	$448.15
$450.00	$460.00	Nov 20	$5.90	$4.10	$5.90	66%	0.69	$455.90
$450.00	$452.50	Oct 23	$1.42	$1.08	$1.42	73%	0.76	$451.42
$450.00	$452.50	Oct 16	$1.58	$0.92	$1.58	77%	0.58	$451.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$502.50	Oct 16	$1.60	$0.90	$1.60	89%	0.56	$503.40
$490.00	$487.50	Oct 23	$1.45	$1.05	$1.45	73%	0.72	$488.55
$495.00	$492.50	Oct 23	$1.57	$0.93	$1.57	78%	0.59	$493.43
$430.00	$425.00	Nov 6	$0.48	$4.52	$0.48	16%	9.42	$429.52
$467.50	$465.00	Oct 23	$0.95	$1.55	$0.95	48%	1.63	$466.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 0.71, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$530.00	Oct 9	$0.34	$0.34	$4.66	97%	0.07	$525.34
$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	$0.16	$0.16	$2.34	97%	0.07	$507.66
$520.00	$522.50	Oct 16	$0.22	$0.22	$2.28	95%	0.10	$520.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$450.00	Nov 20	$4.15	$4.15	$5.85	58%	0.71	$455.85
$425.00	$420.00	Nov 6	$0.93	$0.93	$4.07	86%	0.23	$424.07
$450.00	$440.00	Nov 20	$3.20	$3.20	$6.80	66%	0.47	$446.80
$460.00	$455.00	Oct 30	$2.12	$2.12	$2.88	60%	0.74	$457.88
$430.00	$420.00	Nov 20	$1.90	$1.90	$8.10	80%	0.23	$428.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.43, cheapest $7.14)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Oct 9	Oct 16	$7.51	26.6%	36.2%
$467.50	Oct 9	Oct 16	$7.63	26.3%	36.6%
$470.00	Oct 9	Oct 16	$7.61	27.1%	38.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Oct 9	Oct 16	$7.14	26.6%	36.2%
$467.50	Oct 9	Oct 16	$7.42	26.3%	36.6%
$470.00	Oct 9	Oct 16	$7.28	27.1%	38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.26% of stock, avg 6.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$467.50	Oct 9	$3.25	$2.63	$5.88	$461.62	$473.38	1.26%
$470.00	Oct 9	$2.12	$4.00	$6.12	$463.88	$476.12	1.31%
$465.00	Oct 9	$4.72	$1.61	$6.33	$458.67	$471.33	1.35%
$472.50	Oct 9	$1.31	$5.68	$6.99	$465.51	$479.49	1.49%
$462.50	Oct 9	$6.58	$0.93	$7.51	$454.99	$470.01	1.61%
$475.00	Oct 9	$0.77	$7.68	$8.45	$466.55	$483.45	1.81%
$460.00	Oct 9	$8.53	$0.51	$9.04	$450.96	$469.04	1.93%
$477.50	Oct 9	$0.46	$10.18	$10.64	$466.86	$488.14	2.27%
$457.50	Oct 9	$10.80	$0.29	$11.09	$446.41	$468.59	2.37%
$480.00	Oct 9	$0.26	$12.33	$12.59	$467.41	$492.59	2.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.12% of stock, avg 3.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$480.00	$457.50	Oct 9	$0.26	$0.29	$0.55	$456.95	$480.55
$477.50	$457.50	Oct 9	$0.46	$0.29	$0.75	$456.75	$478.25
$480.00	$460.00	Oct 9	$0.26	$0.51	$0.77	$459.23	$480.77
$477.50	$460.00	Oct 9	$0.46	$0.51	$0.97	$459.03	$478.47
$475.00	$457.50	Oct 9	$0.77	$0.29	$1.06	$456.44	$476.06
$475.00	$460.00	Oct 9	$0.77	$0.51	$1.28	$458.72	$476.28
$480.00	$462.50	Oct 9	$0.26	$0.93	$1.19	$461.31	$481.19
$477.50	$462.50	Oct 9	$0.46	$0.93	$1.39	$461.11	$478.89
$475.00	$462.50	Oct 9	$0.77	$0.93	$1.70	$460.80	$476.70
$472.50	$457.50	Oct 9	$1.31	$0.29	$1.60	$455.90	$474.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 found (best R:R 0.22, avg credit $1.35)

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	$0.55	$4.45	95%	0.12	$401.95	$525.55
390/395	525/530	Oct 9	$0.51	$4.49	95%	0.11	$394.49	$525.51
400/402	508/510	Oct 9	$0.37	$2.13	95%	0.17	$402.13	$507.87
405/408	512/515	Oct 9	$0.35	$2.15	96%	0.16	$407.15	$512.85
405/408	525/530	Oct 9	$0.45	$4.55	96%	0.10	$407.05	$525.45
390/395	512/515	Oct 9	$0.41	$4.59	96%	0.09	$394.59	$512.91
405/408	508/510	Oct 9	$0.27	$2.23	96%	0.12	$407.23	$507.77
390/395	508/510	Oct 9	$0.33	$4.67	96%	0.07	$394.67	$507.83
455/458	512/515	Oct 9	$0.37	$2.13	89%	0.17	$457.13	$512.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Nov 20	$0.20	$9.80	13%	49.00
$450.00	$460.00	$470.00	Nov 20	$0.65	$9.35	16%	14.38
$460.00	$462.50	$465.00	Oct 9	$0.09	$2.41	20%	26.78
$490.00	$500.00	$510.00	Nov 20	$0.48	$9.52	12%	19.83
$470.00	$475.00	$480.00	Nov 13	$0.06	$4.94	8%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.60	$9.40	16%	15.67
$510.00	$520.00	$530.00	Oct 16	$0.23	$9.77	9%	42.48
$470.00	$475.00	$480.00	Oct 30	$0.08	$4.92	10%	61.50
$455.00	$460.00	$465.00	Nov 6	$0.09	$4.91	10%	54.56
$465.00	$470.00	$475.00	Nov 6	$0.08	$4.92	9%	61.50

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 $-0.36, 202 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$0.36	$34.64
$470.00	$472.50	1:2	Oct 9	-$0.50	$2.00
$472.50	$475.00	1:2	Oct 9	-$0.23	$2.27
$530.00	$540.00	1:2	Oct 23	-$0.15	$9.85
$475.00	$477.50	1:2	Oct 9	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$462.50	1:2	Oct 9	-$0.25	$2.25
$467.50	$465.00	1:2	Oct 9	-$0.59	$1.91
$462.50	$460.00	1:2	Oct 9	-$0.09	$2.41
$460.00	$457.50	1:2	Oct 9	-$0.07	$2.43
$457.50	$455.00	1:2	Oct 9	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 4.42%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$470.00	Nov 20	$20.70	0.50	0.5%	4.42%	4.88%	32	3.5K
$480.00	Nov 20	$16.20	0.44	2.6%	3.46%	6.05%	69	6.1K
$490.00	Nov 20	$12.65	0.37	4.7%	2.70%	7.43%	87	2.4K
$475.00	Nov 13	$16.25	0.47	1.5%	3.47%	4.99%	4	81
$470.00	Nov 13	$18.40	0.51	0.5%	3.93%	4.39%	4	58
$500.00	Nov 20	$9.80	0.30	6.9%	2.09%	8.96%	47	6.7K
$480.00	Nov 13	$14.00	0.42	2.6%	2.99%	5.58%	1	84
$485.00	Nov 13	$12.30	0.39	3.7%	2.63%	6.29%	3	76
$490.00	Nov 13	$10.55	0.35	4.7%	2.25%	6.98%	4	43
$510.00	Nov 20	$7.30	0.25	9.0%	1.56%	10.56%	47	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 12,391

Total Puts 11,583

Put/Call Ratio 0.93

Net Difference 808

Prior's Put/Call Breakdown

Total Calls 16,916

Total Puts 12,188

Put/Call Ratio 0.72

Net Difference 4,728

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