TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$468.71 -0.74%

(10/8 10:15) ◀

Thursday, October 8, 2026 (10:20am)

▶ (10/8 10:25)

◀ 10/8 10:20 ▶

Option Volume

Detail

ℹ

Current (10/08 10:20am) 24,664

Calls: 12,767 (52%)

Puts: 11,897 (48%)

Prior (10/07) 30,296

Calls: 17,736 (59%)

Puts: 12,560 (41%)

Current vs Prior -18.59%

Calls: -28.02% (Calls)

Puts: -5.28% (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 -74.07%

Calls: -76.29%

Puts: -71.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:20am) $17.75M

Calls: $13.64M (77%)

Puts: $4.10M (23%)

Prior (10/07) $34.40M

Calls: $19.83M (58%)

Puts: $14.57M (42%)

Current vs Prior -48.41%

Calls: -31.18%

Puts: -71.84%

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 -86.57%

Calls: -86.10%

Puts: -87.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:20am) 0.93

Prior (10/07) 0.71

Current vs Prior +31.59%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +17.59%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:20am) 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 1.56% | 4.77%4.77% | 9.96%

Prior 2.15% | 4.82%4.82% | 9.93%

Current vs Prior -27.40% | -1.06%-1.06% | +0.32%

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

Current vs 7-Day Avg -40.69% | +0.59%-19.64% | -8.65%

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

Current vs 7-Day Eod -27.40% | -1.06%-4.79% | -2.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.20% | 4.49%

Calls: 9.41% | 3.92%

Puts: 6.98% | 5.06%

Prior 4.42% | 2.83%

Calls: 4.40% | 2.87%

Puts: 4.44% | 2.80%

Current vs Prior +85.52% | +58.66%

Prior 7-Day Avg 5.05% | 3.28%

Calls: 4.80% | 2.53%

Puts: 5.31% | 4.04%

Current vs 7-Day Avg +62.28% | +36.89%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($13.64M) vs puts ($4.10M). P/C ratio rising 32% - 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 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
10:20	BULLISH	NEUTRAL	BULLISH
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 314 of results (avg 5.3%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Nov 13	27.40	27.80	$27.60	1.4%	1	0.64	49
$460.00	Nov 20	26.35	26.75	$26.55	1.5%	18	0.59	3.9K
$450.00	Nov 20	32.40	32.90	$32.65	1.5%	8	0.67	3.6K
$380.00	Oct 16	88.65	90.10	$89.38	1.6%	--	0.99	706
$520.00	Nov 20	5.80	5.90	$5.85	1.7%	56	0.20	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Nov 20	31.80	32.40	$32.10	1.9%	4	0.63	670
$500.00	Nov 20	38.70	39.45	$39.08	1.9%	8	0.69	517
$490.00	Nov 6	28.75	29.35	$29.05	2.1%	--	0.67	26
$482.50	Oct 16	18.55	18.95	$18.75	2.1%	18	0.68	258
$485.00	Nov 13	26.95	27.55	$27.25	2.2%	--	0.61	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.60, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 9	0.50	0.59	$0.54	16.7%	145	0.14	3.5K
$475.00	Oct 9	0.88	1.01	$0.95	13.7%	672	0.21	2.4K
$525.00	Oct 16	0.37	0.43	$0.40	15.0%	26	0.04	121
$520.00	Oct 16	0.52	0.60	$0.56	14.3%	158	0.05	2.7K
$515.00	Oct 16	0.72	0.82	$0.77	13.0%	45	0.06	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Oct 9	0.23	0.28	$0.26	19.2%	326	0.07	431
$460.00	Oct 9	0.40	0.49	$0.45	20.0%	212	0.12	1.4K
$462.50	Oct 9	0.73	0.85	$0.79	15.2%	277	0.20	836
$412.50	Oct 16	0.32	0.37	$0.35	14.3%	2	0.03	173
$415.00	Oct 16	0.37	0.43	$0.40	15.0%	11	0.03	388

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 9	87.20	89.80	$88.50	2.9%	--	1.00	45
$400.00	Oct 9	67.10	69.75	$68.43	3.9%	--	1.00	90
$375.00	Oct 9	92.25	95.10	$93.68	3.0%	--	1.00	10
$390.00	Oct 9	77.25	79.90	$78.58	3.4%	--	1.00	25
$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
$485.00	Oct 9	15.90	18.00	$16.95	12.4%	6	1.00	356
$490.00	Oct 9	20.15	23.40	$21.78	14.9%	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	28.15	30.10	$29.13	6.7%	--	1.00	185

Most actively traded options today. High liquidity = easy entry/exit. 336 active (total vol 21.9K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	1.94	2.20	$2.07	12.6%	2.3K	0.12	2.4K
$472.50	Oct 9	1.50	1.60	$1.55	6.5%	944	0.32	248
$470.00	Oct 9	2.39	2.53	$2.46	5.7%	679	0.44	765
$475.00	Oct 9	0.88	1.01	$0.95	13.7%	672	0.21	2.4K
$480.00	Oct 9	0.27	0.34	$0.31	22.6%	632	0.08	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	8.10	8.45	$8.27	4.2%	1.0K	0.38	483
$465.00	Oct 9	1.32	1.45	$1.39	9.4%	396	0.30	1.4K
$457.50	Oct 9	0.23	0.28	$0.26	19.2%	326	0.07	431
$462.50	Oct 9	0.73	0.85	$0.79	15.2%	277	0.20	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. 257 found (best R:R 0.85, avg 7.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Nov 6	$2.70	$2.30	$2.70	74%	0.85	$447.70
$452.50	$455.00	Oct 16	$1.20	$1.30	$1.20	74%	1.08	$453.70
$442.50	$445.00	Oct 16	$1.65	$0.85	$1.65	85%	0.52	$444.15
$460.00	$465.00	Nov 13	$2.52	$2.48	$2.52	60%	0.98	$462.52
$500.00	$510.00	Nov 20	$2.32	$7.68	$2.32	31%	3.31	$502.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$487.50	Oct 16	$1.40	$1.10	$1.40	77%	0.79	$488.60
$495.00	$492.50	Oct 16	$1.65	$0.85	$1.65	82%	0.52	$493.35
$490.00	$487.50	Oct 23	$1.50	$1.00	$1.50	73%	0.67	$488.50
$495.00	$492.50	Oct 23	$1.62	$0.88	$1.62	77%	0.54	$493.38
$485.00	$480.00	Oct 30	$2.98	$2.02	$2.98	65%	0.68	$482.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 200 found (best R:R 0.49, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$530.00	Oct 9	$0.28	$0.28	$4.72	97%	0.06	$525.28
$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
$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
$450.00	$440.00	Nov 20	$3.30	$3.30	$6.70	67%	0.49	$446.70
$460.00	$450.00	Nov 20	$3.93	$3.93	$6.07	59%	0.65	$456.07
$445.00	$440.00	Nov 13	$1.58	$1.58	$3.42	72%	0.46	$443.42
$465.00	$460.00	Oct 30	$2.30	$2.30	$2.70	56%	0.85	$462.70
$460.00	$455.00	Nov 13	$2.12	$2.12	$2.88	60%	0.74	$457.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $7.41, cheapest $7.11)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Oct 9	Oct 16	$7.45	26.9%	36.5%
$467.50	Oct 9	Oct 16	$7.76	26.6%	36.8%
$472.50	Oct 9	Oct 16	$7.45	27.6%	38.3%
$470.00	Oct 9	Oct 16	$7.64	27.3%	38.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Oct 9	Oct 16	$7.11	26.9%	36.5%
$467.50	Oct 9	Oct 16	$7.39	26.6%	36.8%
$472.50	Oct 9	Oct 16	$7.15	27.6%	38.3%
$470.00	Oct 9	Oct 16	$7.30	27.3%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.28% of stock, avg 6.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$467.50	Oct 9	$3.72	$2.29	$6.01	$461.49	$473.51	1.28%
$470.00	Oct 9	$2.46	$3.58	$6.04	$463.96	$476.04	1.29%
$472.50	Oct 9	$1.55	$5.15	$6.70	$465.80	$479.20	1.43%
$465.00	Oct 9	$5.38	$1.39	$6.77	$458.23	$471.77	1.44%
$475.00	Oct 9	$0.95	$7.03	$7.98	$467.02	$482.98	1.70%
$462.50	Oct 9	$7.35	$0.79	$8.14	$454.36	$470.64	1.74%
$460.00	Oct 9	$9.40	$0.45	$9.85	$450.15	$469.85	2.10%
$477.50	Oct 9	$0.54	$9.68	$10.22	$467.28	$487.72	2.18%
$457.50	Oct 9	$11.30	$0.26	$11.56	$445.94	$469.06	2.47%
$480.00	Oct 9	$0.31	$11.98	$12.29	$467.71	$492.29	2.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.12% of stock, avg 3.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$480.00	$457.50	Oct 9	$0.31	$0.26	$0.57	$456.93	$480.57
$480.00	$460.00	Oct 9	$0.31	$0.45	$0.76	$459.24	$480.76
$477.50	$457.50	Oct 9	$0.54	$0.26	$0.80	$456.70	$478.30
$477.50	$460.00	Oct 9	$0.54	$0.45	$0.99	$459.01	$478.49
$480.00	$462.50	Oct 9	$0.31	$0.79	$1.10	$461.40	$481.10
$477.50	$462.50	Oct 9	$0.54	$0.79	$1.33	$461.17	$478.83
$475.00	$457.50	Oct 9	$0.95	$0.26	$1.21	$456.29	$476.21
$475.00	$460.00	Oct 9	$0.95	$0.45	$1.40	$458.60	$476.40
$475.00	$462.50	Oct 9	$0.95	$0.79	$1.74	$460.76	$476.74
$480.00	$465.00	Oct 9	$0.31	$1.39	$1.70	$463.30	$481.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 0.23, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	512/515	Oct 9	$0.46	$2.04	95%	0.23	$402.04	$512.96
400/402	525/530	Oct 9	$0.49	$4.51	95%	0.11	$402.01	$525.49
400/402	508/510	Oct 9	$0.37	$2.13	95%	0.17	$402.13	$507.87
405/408	512/515	Oct 9	$0.36	$2.14	96%	0.17	$407.14	$512.86
390/395	525/530	Oct 9	$0.43	$4.57	96%	0.09	$394.57	$525.43
405/408	525/530	Oct 9	$0.39	$4.61	96%	0.08	$407.11	$525.39
390/395	512/515	Oct 9	$0.40	$4.60	96%	0.09	$394.60	$512.90
405/408	508/510	Oct 9	$0.27	$2.23	96%	0.12	$407.23	$507.77
390/395	508/510	Oct 9	$0.31	$4.69	96%	0.07	$394.69	$507.81
400/402	480/482	Oct 9	$0.35	$2.15	90%	0.16	$402.15	$480.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 241 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Nov 20	$0.39	$9.61	11%	24.64
$460.00	$462.50	$465.00	Oct 9	$0.08	$2.42	18%	30.25
$510.00	$520.00	$530.00	Nov 20	$0.36	$9.64	10%	26.78
$540.00	$550.00	$560.00	Nov 20	$0.16	$9.84	5%	61.50
$530.00	$540.00	$550.00	Nov 20	$0.22	$9.78	6%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$455.00	$460.00	Oct 30	$0.06	$4.94	10%	82.33
$455.00	$460.00	$465.00	Nov 13	$0.06	$4.94	9%	82.33
$440.00	$450.00	$460.00	Nov 20	$0.63	$9.37	15%	14.87
$450.00	$460.00	$470.00	Nov 20	$0.69	$9.31	16%	13.49
$480.00	$490.00	$500.00	Nov 20	$0.56	$9.44	13%	16.86

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 $-1.48, 201 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$1.48	$33.52
$470.00	$472.50	1:2	Oct 9	-$0.64	$1.86
$475.00	$477.50	1:2	Oct 9	-$0.13	$2.37
$472.50	$475.00	1:2	Oct 9	-$0.35	$2.15
$530.00	$540.00	1:2	Oct 23	-$0.13	$9.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$467.50	$465.00	1:2	Oct 9	-$0.49	$2.01
$465.00	$462.50	1:2	Oct 9	-$0.19	$2.31
$462.50	$460.00	1:2	Oct 9	-$0.11	$2.39
$470.00	$467.50	1:2	Oct 9	-$1.00	$1.50
$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. 99 found (best yield 4.50%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$470.00	Nov 20	$21.10	0.51	0.3%	4.50%	4.78%	32	3.5K
$480.00	Nov 20	$16.60	0.44	2.4%	3.54%	5.95%	79	6.1K
$490.00	Nov 20	$12.95	0.37	4.5%	2.76%	7.31%	87	2.4K
$475.00	Nov 13	$16.75	0.47	1.3%	3.57%	4.92%	4	81
$500.00	Nov 20	$9.90	0.31	6.7%	2.11%	8.79%	48	6.7K
$470.00	Nov 13	$18.90	0.51	0.3%	4.03%	4.31%	4	58
$480.00	Nov 13	$14.45	0.43	2.4%	3.08%	5.49%	1	84
$485.00	Nov 13	$12.70	0.39	3.5%	2.71%	6.19%	3	76
$490.00	Nov 13	$10.80	0.35	4.5%	2.30%	6.85%	4	43
$495.00	Nov 13	$9.50	0.32	5.6%	2.03%	7.64%	--	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 12,767

Total Puts 11,897

Put/Call Ratio 0.93

Net Difference 870

Prior's Put/Call Breakdown

Total Calls 17,736

Total Puts 12,560

Put/Call Ratio 0.71

Net Difference 5,176

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