TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$469.55 -0.56%

(10/8 10:20) ◀

Thursday, October 8, 2026 (10:25am)

▶ (10/8 10:30)

◀ 10/8 10:25 ▶

Option Volume

Detail

ℹ

Current (10/08 10:25am) 25,280

Calls: 13,154 (52%)

Puts: 12,126 (48%)

Prior (10/07) 31,408

Calls: 18,645 (59%)

Puts: 12,763 (41%)

Current vs Prior -19.51%

Calls: -29.45% (Calls)

Puts: -4.99% (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 -73.42%

Calls: -75.57%

Puts: -70.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:25am) $19.27M

Calls: $15.07M (78%)

Puts: $4.21M (22%)

Prior (10/07) $35.73M

Calls: $21.29M (60%)

Puts: $14.44M (40%)

Current vs Prior -46.05%

Calls: -29.21%

Puts: -70.88%

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 -85.42%

Calls: -84.65%

Puts: -87.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:25am) 0.92

Prior (10/07) 0.68

Current vs Prior +34.67%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +16.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:25am) 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% | 4.79%4.79% | 10.02%

Prior 2.15% | 4.82%4.82% | 9.93%

Current vs Prior -27.43% | -0.62%-0.62% | +0.85%

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

Current vs 7-Day Avg -40.72% | +1.04%-19.28% | -8.16%

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

Current vs 7-Day Eod -27.43% | -0.62%-4.37% | -1.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.79% | 3.57%

Calls: 3.59% | 3.35%

Puts: 7.99% | 3.79%

Prior 4.42% | 2.83%

Calls: 4.40% | 2.87%

Puts: 4.44% | 2.80%

Current vs Prior +31.00% | +26.15%

Prior 7-Day Avg 5.05% | 3.28%

Calls: 4.80% | 2.53%

Puts: 5.31% | 4.04%

Current vs 7-Day Avg +14.59% | +8.84%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($15.07M) vs puts ($4.21M). P/C ratio rising 35% - 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
10:25	BULLISH	NEUTRAL	BULLISH
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 321 of results (avg 5.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	89.85	90.45	$90.15	0.7%	--	0.99	706
$470.00	Nov 13	19.55	19.80	$19.68	1.3%	4	0.52	58
$460.00	Nov 20	26.90	27.25	$27.08	1.3%	18	0.60	3.9K
$455.00	Oct 23	21.55	21.90	$21.73	1.6%	--	0.69	272
$475.00	Nov 6	15.05	15.30	$15.18	1.6%	23	0.47	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	16.40	16.65	$16.52	1.5%	27	0.64	829
$482.50	Oct 16	18.05	18.35	$18.20	1.6%	19	0.67	258
$490.00	Nov 13	29.80	30.30	$30.05	1.7%	--	0.64	114
$485.00	Nov 6	24.95	25.40	$25.17	1.8%	--	0.62	74
$500.00	Nov 20	38.40	39.10	$38.75	1.8%	8	0.69	517

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.62, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 9	0.33	0.38	$0.36	13.9%	632	0.10	4.5K
$477.50	Oct 9	0.61	0.65	$0.63	6.3%	151	0.16	3.5K
$525.00	Oct 16	0.38	0.45	$0.42	16.7%	26	0.04	121
$517.50	Oct 16	0.64	0.76	$0.70	17.1%	2	0.06	29
$515.00	Oct 16	0.76	0.87	$0.82	13.4%	46	0.07	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 9	0.33	0.40	$0.37	18.9%	214	0.10	1.4K
$462.50	Oct 9	0.62	0.69	$0.66	10.6%	278	0.17	836
$422.50	Oct 16	0.54	0.60	$0.57	10.5%	8	0.05	403
$417.50	Oct 16	0.41	0.47	$0.44	13.6%	2	0.04	264
$412.50	Oct 16	0.31	0.37	$0.34	17.6%	2	0.03	173

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	88.40	91.05	$89.73	3.0%	--	1.00	20
$390.00	Oct 23	78.50	81.35	$79.93	3.6%	--	1.00	33
$395.00	Oct 23	73.50	76.15	$74.83	3.5%	--	1.00	25
$400.00	Oct 23	68.65	71.35	$70.00	3.9%	--	1.00	68
$380.00	Oct 9	87.60	90.60	$89.10	3.4%	1	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 9	19.90	21.20	$20.55	6.3%	11	1.00	117
$492.50	Oct 9	22.50	25.15	$23.83	11.1%	--	1.00	172
$495.00	Oct 9	25.10	27.65	$26.38	9.7%	--	1.00	78
$497.50	Oct 9	27.65	30.10	$28.88	8.5%	--	1.00	185
$500.00	Oct 9	30.00	32.55	$31.28	8.2%	--	1.00	57

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 22.4K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	2.07	2.29	$2.18	10.1%	2.3K	0.13	2.4K
$472.50	Oct 9	1.77	1.85	$1.81	4.4%	958	0.35	248
$470.00	Oct 9	2.79	2.91	$2.85	4.2%	694	0.48	765
$475.00	Oct 9	1.06	1.15	$1.11	8.1%	674	0.25	2.4K
$480.00	Oct 9	0.33	0.38	$0.36	13.9%	632	0.10	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	0.01	0.03	$0.02	100.0%	5.1K	0.01	654
$460.00	Oct 23	7.70	8.30	$8.00	7.5%	1.0K	0.37	483
$465.00	Oct 9	1.14	1.22	$1.18	6.8%	396	0.26	1.4K
$457.50	Oct 9	0.18	0.23	$0.21	23.8%	326	0.06	431
$462.50	Oct 9	0.62	0.69	$0.66	10.6%	278	0.17	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. 259 found (best R:R 0.53, avg 7.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$457.50	$460.00	Oct 9	$1.61	$0.89	$1.61	94%	0.55	$459.11
$450.00	$460.00	Nov 20	$5.72	$4.28	$5.72	68%	0.75	$455.72
$445.00	$450.00	Nov 6	$2.97	$2.03	$2.97	74%	0.68	$447.97
$445.00	$450.00	Oct 30	$3.10	$1.90	$3.10	76%	0.61	$448.10
$452.50	$455.00	Oct 23	$1.15	$1.35	$1.15	72%	1.17	$453.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$487.50	Oct 9	$1.63	$0.87	$1.63	100%	0.53	$488.37
$490.00	$487.50	Oct 16	$1.13	$1.37	$1.13	76%	1.21	$488.87
$495.00	$492.50	Oct 23	$1.45	$1.05	$1.45	76%	0.72	$493.55
$482.50	$480.00	Oct 23	$1.27	$1.23	$1.27	64%	0.97	$481.23
$477.50	$475.00	Oct 23	$1.13	$1.37	$1.13	58%	1.21	$476.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 200 found (best R:R 0.68, 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
$520.00	$522.50	Oct 16	$0.25	$0.25	$2.25	95%	0.11	$520.25
$537.50	$540.00	Oct 16	$0.20	$0.20	$2.30	97%	0.09	$537.70
$507.50	$510.00	Oct 9	$0.16	$0.16	$2.34	97%	0.07	$507.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$450.00	Nov 20	$4.05	$4.05	$5.95	60%	0.68	$455.95
$440.00	$430.00	Nov 20	$2.42	$2.42	$7.58	74%	0.32	$437.58
$450.00	$440.00	Nov 20	$3.05	$3.05	$6.95	67%	0.44	$446.95
$452.50	$450.00	Oct 23	$0.93	$0.93	$1.57	72%	0.59	$451.57
$465.00	$460.00	Nov 6	$2.27	$2.27	$2.73	56%	0.83	$462.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.55, cheapest $7.37)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 9	Oct 16	$7.77	26.8%	37.0%
$472.50	Oct 9	Oct 16	$7.72	27.7%	38.3%
$470.00	Oct 9	Oct 16	$7.70	27.6%	38.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 9	Oct 16	$7.37	26.8%	37.0%
$470.00	Oct 9	Oct 16	$7.42	27.8%	38.2%
$472.50	Oct 9	Oct 16	$7.33	27.7%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.27% of stock, avg 6.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$470.00	Oct 9	$2.85	$3.13	$5.98	$464.02	$475.98	1.27%
$467.50	Oct 9	$4.18	$1.98	$6.16	$461.34	$473.66	1.31%
$472.50	Oct 9	$1.81	$4.60	$6.41	$466.09	$478.91	1.37%
$465.00	Oct 9	$5.90	$1.18	$7.08	$457.92	$472.08	1.51%
$475.00	Oct 9	$1.11	$6.40	$7.51	$467.49	$482.51	1.60%
$462.50	Oct 9	$7.90	$0.66	$8.56	$453.94	$471.06	1.82%
$477.50	Oct 9	$0.63	$8.78	$9.41	$468.09	$486.91	2.00%
$460.00	Oct 9	$10.07	$0.37	$10.44	$449.56	$470.44	2.22%
$480.00	Oct 9	$0.36	$11.20	$11.56	$468.44	$491.56	2.46%
$457.50	Oct 9	$11.68	$0.21	$11.89	$445.61	$469.39	2.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.12% 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	$0.21	$0.57	$456.93	$480.57
$480.00	$460.00	Oct 9	$0.36	$0.37	$0.73	$459.27	$480.73
$477.50	$457.50	Oct 9	$0.63	$0.21	$0.84	$456.66	$478.34
$477.50	$460.00	Oct 9	$0.63	$0.37	$1.00	$459.00	$478.50
$480.00	$462.50	Oct 9	$0.36	$0.66	$1.02	$461.48	$481.02
$477.50	$462.50	Oct 9	$0.63	$0.66	$1.29	$461.21	$478.79
$475.00	$457.50	Oct 9	$1.11	$0.21	$1.32	$456.18	$476.32
$475.00	$460.00	Oct 9	$1.11	$0.37	$1.48	$458.52	$476.48
$480.00	$465.00	Oct 9	$0.36	$1.18	$1.54	$463.46	$481.54
$475.00	$462.50	Oct 9	$1.11	$0.66	$1.77	$460.73	$476.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 0.21, 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	$0.44	$2.06	95%	0.21	$402.06	$512.94
405/408	512/515	Oct 9	$0.36	$2.14	96%	0.17	$407.14	$512.86
400/402	525/530	Oct 9	$0.47	$4.53	96%	0.10	$402.03	$525.47
400/402	508/510	Oct 9	$0.35	$2.15	95%	0.16	$402.15	$507.85
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
458/460	512/515	Oct 9	$0.41	$2.09	87%	0.20	$459.59	$512.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.44	$9.56	16%	21.73
$400.00	$410.00	$420.00	Nov 20	$0.08	$9.92	7%	124.00
$500.00	$510.00	$520.00	Nov 20	$0.32	$9.68	11%	30.25
$530.00	$540.00	$550.00	Nov 20	$0.18	$9.82	6%	54.56
$480.00	$490.00	$500.00	Nov 20	$0.58	$9.42	13%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.55	$9.45	16%	17.18
$465.00	$470.00	$475.00	Nov 13	$0.05	$4.95	8%	99.00
$455.00	$460.00	$465.00	Nov 13	$0.10	$4.90	9%	49.00
$430.00	$435.00	$440.00	Nov 13	$0.10	$4.90	6%	49.00
$430.00	$440.00	$450.00	Nov 20	$0.63	$9.37	13%	14.87

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 $-1.98, 197 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$1.98	$33.02
$475.00	$477.50	1:2	Oct 9	-$0.15	$2.35
$472.50	$475.00	1:2	Oct 9	-$0.41	$2.09
$470.00	$472.50	1:2	Oct 9	-$0.77	$1.73
$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	-$0.38	$2.12
$465.00	$462.50	1:2	Oct 9	-$0.14	$2.36
$470.00	$467.50	1:2	Oct 9	-$0.83	$1.67
$462.50	$460.00	1:2	Oct 9	-$0.08	$2.42
$460.00	$457.50	1:2	Oct 9	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 4.60%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$470.00	Nov 20	$21.60	0.52	0.1%	4.60%	4.70%	32	3.5K
$480.00	Nov 20	$17.05	0.45	2.2%	3.63%	5.86%	80	6.1K
$490.00	Nov 20	$13.30	0.38	4.4%	2.83%	7.19%	91	2.4K
$470.00	Nov 13	$19.55	0.52	0.1%	4.16%	4.26%	4	58
$475.00	Nov 13	$17.15	0.48	1.2%	3.65%	4.81%	5	81
$500.00	Nov 20	$10.25	0.31	6.5%	2.18%	8.67%	49	6.7K
$480.00	Nov 13	$14.85	0.44	2.2%	3.16%	5.39%	1	84
$485.00	Nov 13	$13.05	0.40	3.3%	2.78%	6.07%	3	76
$490.00	Nov 13	$11.15	0.36	4.4%	2.37%	6.73%	4	43
$510.00	Nov 20	$7.75	0.26	8.6%	1.65%	10.27%	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 13,154

Total Puts 12,126

Put/Call Ratio 0.92

Net Difference 1,028

Prior's Put/Call Breakdown

Total Calls 18,645

Total Puts 12,763

Put/Call Ratio 0.68

Net Difference 5,882

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