TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$469.50 -0.57%

(10/8 10:30) ◀

Thursday, October 8, 2026 (10:35am)

▶

◀ 10/8 10:35

Option Volume

Detail

ℹ

Current (10/08 10:35am) 28,323

Calls: 14,651 (52%)

Puts: 13,672 (48%)

Prior (10/07) 34,663

Calls: 20,396 (59%)

Puts: 14,267 (41%)

Current vs Prior -18.29%

Calls: -28.17% (Calls)

Puts: -4.17% (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 -70.22%

Calls: -72.79%

Puts: -66.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:35am) $24.94M

Calls: $18.65M (75%)

Puts: $6.29M (25%)

Prior (10/07) $41.18M

Calls: $22.87M (56%)

Puts: $18.31M (44%)

Current vs Prior -39.44%

Calls: -18.45%

Puts: -65.67%

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 -81.13%

Calls: -81.00%

Puts: -81.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:35am) 0.93

Prior (10/07) 0.70

Current vs Prior +33.41%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +17.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:35am) 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% | 4.79%4.79% | 10.01%

Prior 2.15% | 4.82%4.82% | 9.93%

Current vs Prior -27.52% | -0.69%-0.69% | +0.79%

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

Current vs 7-Day Avg -40.79% | +0.96%-19.34% | -8.21%

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

Current vs 7-Day Eod -27.52% | -0.69%-4.44% | -1.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.79% | 2.00%

Calls: 7.14% | 2.10%

Puts: 6.45% | 1.90%

Prior 4.42% | 2.83%

Calls: 4.40% | 2.87%

Puts: 4.44% | 2.80%

Current vs Prior +53.62% | -29.33%

Prior 7-Day Avg 5.05% | 3.28%

Calls: 4.80% | 2.53%

Puts: 5.31% | 4.04%

Current vs 7-Day Avg +34.38% | -39.02%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($18.65M). P/C ratio rising 33% - 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
10:35	BULLISH	NEUTRAL	BULLISH
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 319 of results (avg 4.9%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 20	27.05	27.35	$27.20	1.1%	20	0.60	3.9K
$457.50	Oct 16	17.85	18.10	$17.98	1.4%	2	0.69	548
$480.00	Nov 20	17.15	17.40	$17.27	1.4%	89	0.45	6.1K
$450.00	Nov 20	32.95	33.45	$33.20	1.5%	9	0.68	3.6K
$455.00	Nov 6	25.95	26.35	$26.15	1.5%	--	0.66	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	25.15	25.40	$25.28	1.0%	23	0.55	924
$490.00	Nov 20	31.40	31.75	$31.58	1.1%	4	0.62	670
$490.00	Nov 13	29.90	30.25	$30.08	1.2%	--	0.64	114
$490.00	Nov 6	28.30	28.65	$28.48	1.2%	--	0.66	26
$480.00	Nov 6	21.90	22.20	$22.05	1.4%	2	0.57	279

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.58, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 9	0.05	0.06	$0.06	16.7%	126	0.02	5.3K
$482.50	Oct 9	0.20	0.23	$0.22	13.6%	107	0.06	3.5K
$480.00	Oct 9	0.34	0.38	$0.36	11.1%	650	0.10	4.5K
$477.50	Oct 9	0.59	0.66	$0.63	11.1%	202	0.16	3.5K
$530.00	Oct 16	0.30	0.36	$0.33	18.2%	4	0.03	854

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 9	0.33	0.39	$0.36	16.7%	215	0.10	1.4K
$462.50	Oct 9	0.63	0.70	$0.67	10.4%	278	0.17	836
$395.00	Oct 16	0.15	0.18	$0.16	18.8%	19	0.01	258
$415.00	Oct 16	0.34	0.40	$0.37	16.2%	11	0.03	388
$417.50	Oct 16	0.38	0.45	$0.42	16.7%	2	0.03	264

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 9	89.05	91.85	$90.45	3.1%	1	1.00	45
$390.00	Oct 9	79.15	81.70	$80.43	3.2%	--	1.00	25
$400.00	Oct 9	69.05	71.65	$70.35	3.7%	--	1.00	90
$420.00	Oct 9	49.35	51.15	$50.25	3.6%	2	1.00	284
$405.00	Oct 9	64.10	66.60	$65.35	3.8%	--	1.00	50

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	19.55	22.10	$20.83	12.2%	11	1.00	117
$492.50	Oct 9	20.95	23.60	$22.28	11.9%	--	1.00	172
$495.00	Oct 9	23.45	26.05	$24.75	10.5%	--	1.00	78
$497.50	Oct 9	26.10	29.00	$27.55	10.5%	--	1.00	185

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 24.3K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	2.09	2.24	$2.17	6.9%	2.3K	0.13	2.4K
$472.50	Oct 9	1.76	1.86	$1.81	5.5%	987	0.36	248
$470.00	Oct 9	2.73	2.98	$2.86	8.7%	773	0.49	765
$475.00	Oct 9	1.05	1.14	$1.10	8.2%	713	0.25	2.4K
$480.00	Oct 9	0.34	0.38	$0.36	11.1%	650	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	7.80	8.45	$8.13	8.0%	1.0K	0.37	483
$465.00	Oct 9	1.14	1.19	$1.17	4.3%	667	0.26	1.4K
$457.50	Oct 9	0.17	0.22	$0.20	25.0%	329	0.06	431
$462.50	Oct 9	0.63	0.70	$0.67	10.4%	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. 263 found (best R:R 0.72, avg 7.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$442.50	Oct 16	$1.33	$1.17	$1.33	88%	0.88	$441.33
$445.00	$450.00	Nov 6	$3.00	$2.00	$3.00	74%	0.67	$448.00
$445.00	$450.00	Oct 30	$3.15	$1.85	$3.15	76%	0.59	$448.15
$450.00	$452.50	Oct 16	$1.33	$1.17	$1.33	78%	0.88	$451.33
$450.00	$460.00	Nov 20	$6.00	$4.00	$6.00	68%	0.67	$456.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$492.50	$490.00	Oct 9	$1.45	$1.05	$1.45	100%	0.72	$491.05
$502.50	$500.00	Oct 16	$1.55	$0.95	$1.55	86%	0.61	$500.95
$500.00	$495.00	Nov 6	$3.18	$1.82	$3.18	73%	0.57	$496.82
$477.50	$475.00	Oct 16	$1.08	$1.42	$1.08	60%	1.31	$476.42
$492.50	$490.00	Oct 23	$1.58	$0.92	$1.58	74%	0.58	$490.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 202 found (best R:R 0.47, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$530.00	Oct 9	$0.27	$0.27	$4.73	97%	0.06	$525.27
$512.50	$515.00	Oct 9	$0.24	$0.24	$2.26	97%	0.11	$512.74
$537.50	$540.00	Oct 16	$0.19	$0.19	$2.31	97%	0.08	$537.69
$507.50	$510.00	Oct 9	$0.15	$0.15	$2.35	97%	0.06	$507.65
$485.00	$490.00	Oct 30	$1.77	$1.77	$3.23	63%	0.55	$486.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$440.00	Nov 20	$3.18	$3.18	$6.82	68%	0.47	$446.82
$440.00	$430.00	Nov 20	$2.37	$2.37	$7.63	74%	0.31	$437.63
$460.00	$450.00	Nov 20	$3.80	$3.80	$6.20	60%	0.61	$456.20
$440.00	$435.00	Nov 6	$1.22	$1.22	$3.78	78%	0.32	$438.78
$455.00	$450.00	Oct 30	$1.72	$1.72	$3.28	67%	0.52	$453.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.56, cheapest $7.45)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Oct 9	Oct 16	$7.77	27.6%	37.0%
$467.50	Oct 9	Oct 16	$7.73	27.0%	37.3%
$472.50	Oct 9	Oct 16	$7.67	27.6%	38.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Oct 9	Oct 16	$7.45	27.6%	37.0%
$467.50	Oct 9	Oct 16	$7.46	27.0%	37.3%
$472.50	Oct 9	Oct 16	$7.30	27.6%	38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.27% of stock, avg 6.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$470.00	Oct 9	$2.86	$3.10	$5.96	$464.04	$475.96	1.27%
$467.50	Oct 9	$4.20	$1.99	$6.19	$461.31	$473.69	1.32%
$472.50	Oct 9	$1.81	$4.55	$6.36	$466.14	$478.86	1.35%
$465.00	Oct 9	$5.95	$1.17	$7.12	$457.88	$472.12	1.52%
$475.00	Oct 9	$1.10	$6.23	$7.33	$467.67	$482.33	1.56%
$462.50	Oct 9	$7.93	$0.67	$8.60	$453.90	$471.10	1.83%
$477.50	Oct 9	$0.63	$8.57	$9.20	$468.30	$486.70	1.96%
$460.00	Oct 9	$10.25	$0.36	$10.61	$449.39	$470.61	2.26%
$480.00	Oct 9	$0.36	$10.52	$10.88	$469.12	$490.88	2.32%
$457.50	Oct 9	$12.78	$0.20	$12.98	$444.52	$470.48	2.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.12% of stock, avg 4.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$480.00	$457.50	Oct 9	$0.36	$0.20	$0.56	$456.94	$480.56
$480.00	$460.00	Oct 9	$0.36	$0.36	$0.72	$459.28	$480.72
$477.50	$457.50	Oct 9	$0.63	$0.20	$0.83	$456.67	$478.33
$477.50	$460.00	Oct 9	$0.63	$0.36	$0.99	$459.01	$478.49
$480.00	$462.50	Oct 9	$0.36	$0.67	$1.03	$461.47	$481.03
$477.50	$462.50	Oct 9	$0.63	$0.67	$1.30	$461.20	$478.80
$475.00	$457.50	Oct 9	$1.10	$0.20	$1.30	$456.20	$476.30
$475.00	$460.00	Oct 9	$1.10	$0.36	$1.46	$458.54	$476.46
$480.00	$465.00	Oct 9	$0.36	$1.17	$1.53	$463.47	$481.53
$475.00	$462.50	Oct 9	$1.10	$0.67	$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 $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	512/515	Oct 9	$0.43	$2.07	95%	0.21	$402.07	$512.93
400/402	525/530	Oct 9	$0.46	$4.54	96%	0.10	$402.04	$525.46
405/408	512/515	Oct 9	$0.35	$2.15	96%	0.16	$407.15	$512.85
400/402	508/510	Oct 9	$0.34	$2.16	96%	0.16	$402.16	$507.84
390/395	525/530	Oct 9	$0.41	$4.59	96%	0.09	$394.59	$525.41
405/408	525/530	Oct 9	$0.38	$4.62	96%	0.08	$407.12	$525.38
390/395	512/515	Oct 9	$0.38	$4.62	96%	0.08	$394.62	$512.88
405/408	508/510	Oct 9	$0.26	$2.24	96%	0.12	$407.24	$507.76
390/395	508/510	Oct 9	$0.29	$4.71	96%	0.06	$394.71	$507.79
458/460	512/515	Oct 9	$0.40	$2.10	87%	0.19	$459.60	$512.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 230 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.48	$9.52	16%	19.83
$530.00	$540.00	$550.00	Nov 20	$0.17	$9.83	6%	57.82
$495.00	$500.00	$505.00	Oct 30	$0.08	$4.92	8%	61.50
$480.00	$485.00	$490.00	Nov 6	$0.10	$4.90	8%	49.00
$470.00	$480.00	$490.00	Nov 20	$0.64	$9.36	14%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$455.00	$460.00	$465.00	Nov 6	$0.06	$4.94	10%	82.33
$440.00	$445.00	$450.00	Oct 30	$0.05	$4.95	8%	99.00
$440.00	$450.00	$460.00	Nov 20	$0.62	$9.38	15%	15.13
$455.00	$460.00	$465.00	Nov 13	$0.09	$4.91	9%	54.56
$475.00	$480.00	$485.00	Oct 30	$0.12	$4.88	10%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 210 found (best net $-1.21, 201 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$455.00	1:2	Nov 13	-$1.21	$33.79
$472.50	$475.00	1:2	Oct 9	-$0.39	$2.11
$475.00	$477.50	1:2	Oct 9	-$0.16	$2.34
$470.00	$472.50	1:2	Oct 9	-$0.76	$1.74
$530.00	$540.00	1:2	Oct 23	-$0.15	$9.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$467.50	$465.00	1:2	Oct 9	-$0.35	$2.15
$465.00	$462.50	1:2	Oct 9	-$0.17	$2.33
$462.50	$460.00	1:2	Oct 9	-$0.05	$2.45
$470.00	$467.50	1:2	Oct 9	-$0.88	$1.62
$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. 101 found (best yield 3.65%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 20	$17.15	0.45	2.2%	3.65%	5.89%	89	6.1K
$470.00	Nov 20	$21.50	0.52	0.1%	4.58%	4.69%	33	3.5K
$490.00	Nov 20	$13.35	0.38	4.4%	2.84%	7.21%	100	2.4K
$500.00	Nov 20	$10.30	0.32	6.5%	2.19%	8.69%	77	6.7K
$470.00	Nov 13	$19.60	0.52	0.1%	4.17%	4.28%	4	58
$475.00	Nov 13	$17.20	0.48	1.2%	3.66%	4.83%	6	81
$480.00	Nov 13	$15.05	0.44	2.2%	3.21%	5.44%	1	84
$485.00	Nov 13	$13.10	0.40	3.3%	2.79%	6.09%	3	76
$490.00	Nov 13	$11.35	0.36	4.4%	2.42%	6.78%	4	43
$510.00	Nov 20	$7.80	0.26	8.6%	1.66%	10.29%	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 14,651

Total Puts 13,672

Put/Call Ratio 0.93

Net Difference 979

Prior's Put/Call Breakdown

Total Calls 20,396

Total Puts 14,267

Put/Call Ratio 0.70

Net Difference 6,129

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