TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$470.35 -0.39%

(10/8 10:25) ◀

Thursday, October 8, 2026 (10:30am)

▶ (10/8 10:35)

◀ 10/8 10:30 ▶

Option Volume

Detail

ℹ

Current (10/08 10:30am) 26,960

Calls: 14,194 (53%)

Puts: 12,766 (47%)

Prior (10/07) 33,534

Calls: 19,805 (59%)

Puts: 13,729 (41%)

Current vs Prior -19.60%

Calls: -28.33% (Calls)

Puts: -7.01% (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 -71.65%

Calls: -73.64%

Puts: -69.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:30am) $23.02M

Calls: $18.19M (79%)

Puts: $4.83M (21%)

Prior (10/07) $39.49M

Calls: $22.72M (58%)

Puts: $16.76M (42%)

Current vs Prior -41.69%

Calls: -19.94%

Puts: -71.18%

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 -82.58%

Calls: -81.46%

Puts: -85.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:30am) 0.90

Prior (10/07) 0.69

Current vs Prior +29.74%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +13.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:30am) 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 1.58% | 4.84%4.84% | 10.04%

Prior 2.15% | 4.82%4.82% | 9.93%

Current vs Prior -26.56% | +0.32%+0.32% | +1.11%

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

Current vs 7-Day Avg -40.01% | +1.99%-18.52% | -7.93%

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

Current vs 7-Day Eod -26.56% | +0.32%-3.47% | -1.63%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.77% | 4.81%

Calls: 10.51% | 3.59%

Puts: 11.03% | 6.03%

Prior 4.42% | 2.83%

Calls: 4.40% | 2.87%

Puts: 4.44% | 2.80%

Current vs Prior +143.67% | +69.96%

Prior 7-Day Avg 5.05% | 3.28%

Calls: 4.80% | 2.53%

Puts: 5.31% | 4.04%

Current vs 7-Day Avg +113.15% | +46.65%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($18.19M) vs puts ($4.83M).

Smart Money BULLISH

Retail Flow BULLISH

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
10:30	BULLISH	BULLISH	BULLISH
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 309 of results (avg 5.7%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	90.55	92.10	$91.32	1.7%	1	1.00	706
$435.00	Oct 30	39.60	40.30	$39.95	1.8%	--	0.84	108
$450.00	Nov 20	33.60	34.20	$33.90	1.8%	9	0.68	3.6K
$470.00	Nov 20	22.15	22.55	$22.35	1.8%	33	0.53	3.5K
$460.00	Nov 20	27.50	28.00	$27.75	1.8%	20	0.61	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	37.75	38.40	$38.08	1.7%	8	0.68	517
$495.00	Nov 6	31.35	31.90	$31.63	1.7%	--	0.69	63
$480.00	Nov 6	21.40	21.80	$21.60	1.9%	--	0.56	279
$475.00	Oct 16	12.90	13.15	$13.03	1.9%	27	0.56	661
$490.00	Nov 6	27.80	28.35	$28.08	2.0%	--	0.65	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.63, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Oct 9	0.14	0.17	$0.16	18.8%	293	0.04	1.3K
$480.00	Oct 9	0.42	0.49	$0.45	15.6%	646	0.12	4.5K
$477.50	Oct 9	0.73	0.85	$0.79	15.2%	192	0.19	3.5K
$522.50	Oct 16	0.52	0.61	$0.56	16.1%	1	0.05	48
$525.00	Oct 16	0.44	0.52	$0.48	16.7%	27	0.04	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$462.50	Oct 9	0.51	0.60	$0.55	16.4%	278	0.14	836
$405.00	Oct 16	0.21	0.24	$0.22	13.6%	38	0.02	1.2K
$422.50	Oct 16	0.51	0.57	$0.54	11.1%	9	0.04	403
$417.50	Oct 16	0.38	0.45	$0.42	16.7%	2	0.03	264
$420.00	Oct 16	0.44	0.51	$0.48	14.6%	120	0.04	8.3K

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 16	90.55	92.10	$91.32	1.7%	1	1.00	706
$390.00	Oct 16	79.75	82.10	$80.93	2.9%	--	1.00	1.3K
$395.00	Oct 16	74.95	77.15	$76.05	2.9%	--	1.00	35
$400.00	Oct 16	69.80	72.50	$71.15	3.8%	7	1.00	2.0K
$405.00	Oct 16	64.65	67.25	$65.95	3.9%	--	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Oct 9	15.95	18.50	$17.23	14.8%	--	1.00	135
$490.00	Oct 9	18.50	21.00	$19.75	12.7%	11	1.00	117
$492.50	Oct 9	20.70	23.55	$22.13	12.9%	--	1.00	172
$495.00	Oct 9	23.30	26.05	$24.68	11.1%	--	1.00	78
$497.50	Oct 9	26.10	28.55	$27.33	9.0%	--	1.00	185

Most actively traded options today. High liquidity = easy entry/exit. 349 active (total vol 23.5K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	2.22	2.40	$2.31	7.8%	2.3K	0.14	2.4K
$472.50	Oct 9	2.04	2.24	$2.14	9.3%	979	0.40	248
$470.00	Oct 9	3.15	3.50	$3.33	10.5%	753	0.53	765
$475.00	Oct 9	1.25	1.41	$1.33	12.0%	700	0.28	2.4K
$480.00	Oct 9	0.42	0.49	$0.45	15.6%	646	0.12	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	7.55	8.50	$8.03	11.8%	1.0K	0.36	483
$465.00	Oct 9	0.96	1.06	$1.01	9.9%	409	0.23	1.4K
$457.50	Oct 9	0.14	0.20	$0.17	35.3%	328	0.05	431
$462.50	Oct 9	0.51	0.60	$0.55	16.4%	278	0.14	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. 256 found (best R:R 0.95, avg 7.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Nov 6	$2.57	$2.43	$2.57	75%	0.95	$447.57
$447.50	$450.00	Oct 16	$1.39	$1.11	$1.39	81%	0.80	$448.89
$450.00	$452.50	Oct 23	$1.45	$1.05	$1.45	76%	0.72	$451.45
$450.00	$460.00	Nov 20	$6.15	$3.85	$6.15	68%	0.63	$456.15
$455.00	$457.50	Oct 16	$1.43	$1.07	$1.43	73%	0.75	$456.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$480.00	Oct 30	$2.57	$2.43	$2.57	63%	0.95	$482.43
$485.00	$482.50	Oct 23	$1.20	$1.30	$1.20	66%	1.08	$483.80
$465.00	$460.00	Nov 6	$1.63	$3.37	$1.63	43%	2.07	$463.37
$490.00	$487.50	Oct 16	$1.50	$1.00	$1.50	75%	0.67	$488.50
$480.00	$477.50	Oct 23	$1.28	$1.22	$1.28	60%	0.95	$478.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 202 found (best R:R 0.90, 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	$0.19	$0.19	$2.31	97%	0.08	$537.69
$507.50	$510.00	Oct 9	$0.16	$0.16	$2.34	97%	0.07	$507.66
$475.00	$480.00	Oct 30	$2.30	$2.30	$2.70	53%	0.85	$477.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$460.00	Nov 20	$4.75	$4.75	$5.25	52%	0.90	$465.25
$455.00	$450.00	Nov 6	$1.95	$1.95	$3.05	66%	0.64	$453.05
$450.00	$440.00	Nov 20	$3.11	$3.11	$6.89	68%	0.45	$446.89
$445.00	$440.00	Nov 6	$1.52	$1.52	$3.48	74%	0.44	$443.48
$450.00	$445.00	Nov 13	$1.70	$1.70	$3.30	69%	0.52	$448.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.64, cheapest $7.37)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 9	Oct 16	$7.78	27.5%	37.2%
$470.00	Oct 9	Oct 16	$7.82	27.4%	37.2%
$472.50	Oct 9	Oct 16	$7.76	27.6%	38.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 9	Oct 16	$7.37	27.5%	37.2%
$470.00	Oct 9	Oct 16	$7.56	27.4%	37.2%
$472.50	Oct 9	Oct 16	$7.52	27.6%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.29% of stock, avg 6.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$470.00	Oct 9	$3.33	$2.74	$6.07	$463.93	$476.07	1.29%
$472.50	Oct 9	$2.14	$4.08	$6.22	$466.28	$478.72	1.32%
$467.50	Oct 9	$4.72	$1.73	$6.45	$461.05	$473.95	1.37%
$475.00	Oct 9	$1.33	$5.80	$7.13	$467.87	$482.13	1.52%
$465.00	Oct 9	$6.60	$1.01	$7.61	$457.39	$472.61	1.62%
$477.50	Oct 9	$0.79	$7.82	$8.61	$468.89	$486.11	1.83%
$462.50	Oct 9	$9.00	$0.55	$9.55	$452.95	$472.05	2.03%
$480.00	Oct 9	$0.45	$9.93	$10.38	$469.62	$490.38	2.21%
$460.00	Oct 9	$10.88	$0.30	$11.18	$448.82	$471.18	2.38%
$482.50	Oct 9	$0.27	$12.50	$12.77	$469.73	$495.27	2.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.12% of stock, avg 4.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$482.50	$460.00	Oct 9	$0.27	$0.30	$0.57	$459.43	$483.07
$480.00	$460.00	Oct 9	$0.45	$0.30	$0.75	$459.25	$480.75
$482.50	$462.50	Oct 9	$0.27	$0.55	$0.82	$461.68	$483.32
$480.00	$462.50	Oct 9	$0.45	$0.55	$1.00	$461.50	$481.00
$477.50	$460.00	Oct 9	$0.79	$0.30	$1.09	$458.91	$478.59
$477.50	$462.50	Oct 9	$0.79	$0.55	$1.34	$461.16	$478.84
$482.50	$465.00	Oct 9	$0.27	$1.01	$1.28	$463.72	$483.78
$480.00	$465.00	Oct 9	$0.45	$1.01	$1.46	$463.54	$481.46
$477.50	$465.00	Oct 9	$0.79	$1.01	$1.80	$463.20	$479.30
$475.00	$460.00	Oct 9	$1.33	$0.30	$1.63	$458.37	$476.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 401 found (best R:R 0.21, avg credit $1.34)

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	96%	0.16	$402.15	$507.85
390/395	525/530	Oct 9	$0.42	$4.58	96%	0.09	$394.58	$525.42
405/408	525/530	Oct 9	$0.39	$4.61	96%	0.08	$407.11	$525.39
390/395	512/515	Oct 9	$0.39	$4.61	96%	0.08	$394.61	$512.89
405/408	508/510	Oct 9	$0.27	$2.23	96%	0.12	$407.23	$507.77
390/395	508/510	Oct 9	$0.30	$4.70	96%	0.06	$394.70	$507.80
458/460	512/515	Oct 9	$0.38	$2.12	88%	0.18	$459.62	$512.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 242 found (best R:R 75.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 20	$0.22	$9.78	8%	44.45
$455.00	$460.00	$465.00	Nov 6	$0.07	$4.93	9%	70.43
$480.00	$485.00	$490.00	Oct 30	$0.08	$4.92	9%	61.50
$467.50	$470.00	$472.50	Oct 9	$0.20	$2.30	26%	11.50
$450.00	$455.00	$460.00	Oct 30	$0.14	$4.86	10%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$520.00	$530.00	Nov 20	$0.13	$9.87	9%	75.92
$500.00	$510.00	$520.00	Nov 20	$0.32	$9.68	11%	30.25
$460.00	$470.00	$480.00	Nov 20	$0.58	$9.42	15%	16.24
$440.00	$450.00	$460.00	Nov 20	$0.56	$9.44	14%	16.86
$475.00	$480.00	$485.00	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. 208 found (best net $-2.21, 199 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$2.21	$32.79
$472.50	$475.00	1:2	Oct 9	-$0.52	$1.98
$475.00	$477.50	1:2	Oct 9	-$0.25	$2.25
$530.00	$540.00	1:2	Oct 23	-$0.13	$9.87
$540.00	$550.00	1:2	Oct 30	-$0.20	$9.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$467.50	$465.00	1:2	Oct 9	-$0.29	$2.21
$465.00	$462.50	1:2	Oct 9	-$0.09	$2.41
$470.00	$467.50	1:2	Oct 9	-$0.72	$1.78
$462.50	$460.00	1:2	Oct 9	-$0.05	$2.45
$460.00	$457.50	1:2	Oct 9	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 3.73%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$17.55	0.46	2.0%	3.73%	5.78%	87	6.1K
$490.00	Nov 20	$13.70	0.39	4.2%	2.91%	7.09%	94	2.4K
$500.00	Nov 20	$10.50	0.32	6.3%	2.23%	8.54%	76	6.7K
$480.00	Nov 13	$15.50	0.45	2.0%	3.30%	5.35%	1	84
$475.00	Nov 13	$17.50	0.49	1.0%	3.72%	4.71%	6	81
$485.00	Nov 13	$13.55	0.41	3.1%	2.88%	6.00%	3	76
$490.00	Nov 13	$11.45	0.37	4.2%	2.43%	6.61%	4	43
$495.00	Nov 13	$10.15	0.34	5.2%	2.16%	7.40%	1	112
$510.00	Nov 20	$8.05	0.26	8.4%	1.71%	10.14%	47	2.4K
$475.00	Nov 6	$15.55	0.48	1.0%	3.31%	4.29%	25	207

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 14,194

Total Puts 12,766

Put/Call Ratio 0.90

Net Difference 1,428

Prior's Put/Call Breakdown

Total Calls 19,805

Total Puts 13,729

Put/Call Ratio 0.69

Net Difference 6,076

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