Tour v531
TSM
TAIWAN SEMICONDUCTOR ADR
$409.49 -4.77%
◀ 10/15 09:50 ▶

Option Volume

Detail
ℹ
Current (10/15 9:50am) 53,583
Calls: 29,309 (55%)
Puts: 24,274 (45%)
Prior (10/08) 14,673
Calls: 7,012 (48%)
Puts: 7,661 (52%)
Current vs Prior +265.18%
Calls: +317.98% (Calls)
Puts: +216.85% (Puts)
Prior 7-Day Total 632,553
Calls: 360,726 (57%)
Puts: 271,827 (43%)
Prior 7-Day Average 90,364
Calls: 51,532 (57%)
Puts: 38,832 (43%)
Current vs Prior 7-Day Avg -40.70%
Calls: -43.12%
Puts: -37.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 9:50am) $51.80M
Calls: $19.75M (38%)
Puts: $32.05M (62%)
Prior (10/08) $7.37M
Calls: $5.79M (79%)
Puts: $1.57M (21%)
Current vs Prior +603.16%
Calls: +240.78%
Puts: +1939.72%
Prior 7-Day Total $788.72M
Calls: $544.62M (69%)
Puts: $244.10M (31%)
Prior 7-Day Average $112.67M
Calls: $77.80M (69%)
Puts: $34.87M (31%)
Current vs Prior 7-Day Avg -54.03%
Calls: -74.62%
Puts: -8.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 9:50am) 0.83
Prior (10/08) 1.09
Current vs Prior -24.20%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +4.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/15 9:50am) 1,932,229
Calls: 923,415 (48%)
Puts: 1,008,814 (52%)
Prior (10/08) 1,860,325
Calls: 897,407 (48%)
Puts: 962,918 (52%)
Current vs Prior +3.87%
Prior 7-Day Total 12,845,269
Calls: 6,253,311 (49%)
Puts: 6,591,958 (51%)
Prior 7-Day Average 1,835,038
Calls: 893,330 (49%)
Puts: 941,708 (51%)
Current vs Prior 7-Day Avg +5.30%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 2.57% | 4.46%2.57% | 9.59%
Prior 4.12% | 5.37%4.12% | 9.78%
Current vs Prior -37.75% | -16.93%-37.75% | -2.03%
Prior 7-Day Avg 2.60% | 4.90%5.34% | 10.46%
Current vs 7-Day Avg -1.25% | -8.98%-51.98% | -8.35%
Prior 7-Day Eod 4.12% | 5.37%3.73% | 8.48%
Current vs 7-Day Eod -37.75% | -16.93%-31.15% | +12.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.67% | 3.27%
Calls: 6.11% | 3.56%
Puts: 5.23% | 2.97%
Prior 3.06% | 3.52%
Calls: 3.66% | 2.80%
Puts: 2.45% | 4.25%
Current vs Prior +85.29% | -7.10%
Prior 7-Day Avg 5.28% | 3.06%
Calls: 5.51% | 2.51%
Puts: 5.06% | 3.62%
Current vs 7-Day Avg +7.30% | +6.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($32.05M). Massive premium surge with dollar volume up 603% vs prior. Unusually high activity with volume up 265% vs prior - elevated interest. P/C ratio dropping 24% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
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)
TimeSmart MoneyRetailOverall
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHNEUTRALMIXED
09:35BEARISHNEUTRALBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 303 of results (avg 5.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 2013.0013.20$13.101.5%510.432.2K
$400.00Nov 619.2519.60$19.431.8%40.6423
$400.00Nov 1321.1021.60$21.352.3%500.6353
$400.00Nov 2022.9023.45$23.172.4%560.624.4K
$400.00Oct 3017.0517.50$17.272.6%110.6639
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 2021.5021.85$21.681.6%830.575.0K
$430.00Nov 1326.5527.10$26.832.0%90.68245
$430.00Nov 2028.0028.70$28.352.5%900.656.7K
$410.00Oct 238.308.55$8.433.0%2390.49820
$420.00Oct 1611.4511.80$11.633.0%2670.808.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.68, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 160.050.06$0.0616.7%4590.014.9K
$430.00Oct 160.250.30$0.2817.9%8220.068.1K
$435.00Oct 160.120.14$0.1315.4%2600.03719
$427.50Oct 160.390.44$0.4211.9%990.08128
$425.00Oct 160.570.64$0.6111.5%2800.1168
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 160.560.61$0.598.5%3230.101.7K
$370.00Oct 230.420.49$0.4515.6%160.04106
$375.00Oct 230.600.68$0.6412.5%190.063.5K
$380.00Oct 230.900.99$0.959.5%300.09416
$360.00Oct 300.650.79$0.7219.4%440.051.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1678.7581.70$80.223.7%--1.00448
$340.00Oct 1668.4571.75$70.104.7%--0.99847
$350.00Oct 1658.6061.65$60.135.1%--0.99459
$360.00Oct 1648.9051.70$50.305.6%--0.99440
$335.00Oct 2373.9576.55$75.253.5%--0.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Oct 1624.7026.40$25.556.7%531.002.7K
$437.50Oct 1626.9028.50$27.705.8%251.00811
$440.00Oct 1628.9531.30$30.137.8%3461.005.6K
$442.50Oct 1631.1533.70$32.427.9%311.00514
$445.00Oct 1634.2535.95$35.104.8%7781.001.6K

Most actively traded options today. High liquidity = easy entry/exit. 388 active (total vol 38.8K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 160.010.02$0.0250.0%1.6K0.006.0K
$460.00Oct 160.010.02$0.0250.0%1.5K0.006.1K
$470.00Oct 230.090.13$0.1136.4%1.0K0.011.4K
$450.00Oct 160.020.04$0.0366.7%9880.0111.5K
$480.00Oct 230.050.09$0.0757.1%9790.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 161.191.27$1.236.5%1.8K0.197.5K
$407.50Oct 163.453.65$3.555.6%1.3K0.42852
$350.00Nov 201.571.65$1.615.0%1.1K0.077.3K
$410.00Oct 164.654.90$4.785.2%1.1K0.503.8K
$405.00Oct 162.472.61$2.545.5%1.1K0.332.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 43.3%, max 58.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 16Nov 2748.1%30.4%58.0%4981.9K
$405.00Oct 16Nov 2747.1%30.7%53.4%5038
$400.00Oct 16Nov 2747.3%31.1%52.2%202.0K
$420.00Oct 16Nov 2749.1%33.7%45.9%8952.7K
$415.00Oct 16Nov 1348.8%34.1%43.2%65960
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 16Nov 2748.1%30.4%58.0%1.1K3.9K
$405.00Oct 16Nov 2747.1%30.7%53.2%1.1K2.1K
$400.00Oct 16Nov 2747.3%31.1%52.2%1.9K7.6K
$420.00Oct 16Nov 2749.1%33.7%46.0%2829.1K
$415.00Oct 16Nov 2748.8%33.8%44.6%3591.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 0.66, avg 7.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$400.00Nov 27$6.02$3.98$6.0270%0.66$396.02
$390.00$400.00Nov 20$6.28$3.72$6.2871%0.59$396.28
$450.00$455.00Nov 27$0.63$4.37$0.6322%6.94$450.63
$430.00$435.00Nov 27$1.35$3.65$1.3536%2.70$431.35
$410.00$420.00Nov 27$4.52$5.48$4.5252%1.21$414.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$427.50Oct 30$1.43$1.07$1.4374%0.75$428.57
$425.00$420.00Nov 27$2.62$2.38$2.6260%0.91$422.38
$430.00$425.00Nov 6$3.18$1.82$3.1870%0.57$426.82
$420.00$417.50Oct 23$1.40$1.10$1.4067%0.79$418.60
$420.00$415.00Nov 13$2.56$2.44$2.5658%0.95$417.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 1.00, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$425.00$430.00Nov 27$2.25$2.25$2.7560%0.82$427.25
$482.50$485.00Oct 23$0.26$0.26$2.2498%0.12$482.76
$455.00$460.00Nov 27$1.07$1.07$3.9380%0.27$456.07
$485.00$490.00Nov 27$0.48$0.48$4.5292%0.11$485.48
$472.50$475.00Oct 30$0.21$0.21$2.2996%0.09$472.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$395.00Nov 27$2.50$2.50$2.5061%1.00$397.50
$390.00$380.00Nov 20$2.67$2.67$7.3371%0.36$387.33
$400.00$395.00Oct 30$1.82$1.82$3.1865%0.57$398.18
$370.00$365.00Nov 27$0.87$0.87$4.1384%0.21$369.13
$395.00$390.00Nov 6$1.50$1.50$3.5069%0.43$393.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.77, cheapest $3.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Oct 16Oct 23$4.0748.1%33.4%
$415.00Oct 16Oct 23$3.7048.8%34.5%
$412.50Oct 16Oct 23$3.9548.9%35.0%
$405.00Oct 16Oct 23$3.9547.1%34.0%
$407.50Oct 16Oct 23$4.0947.3%34.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Oct 16Oct 23$3.6548.1%33.4%
$415.00Oct 16Oct 23$3.3548.8%34.5%
$412.50Oct 16Oct 23$3.5548.9%35.0%
$405.00Oct 16Oct 23$3.6647.1%34.0%
$407.50Oct 16Oct 23$3.7347.2%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 2.25% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Oct 16$4.45$4.78$9.23$400.77$419.232.25%
$407.50Oct 16$5.73$3.55$9.28$398.22$416.782.27%
$412.50Oct 16$3.40$6.20$9.60$402.90$422.102.34%
$405.00Oct 16$7.28$2.54$9.82$395.18$414.822.40%
$415.00Oct 16$2.53$7.83$10.36$404.64$425.362.53%
$402.50Oct 16$9.02$1.78$10.80$391.70$413.302.64%
$417.50Oct 16$1.81$9.65$11.46$406.04$428.962.80%
$400.00Oct 16$10.95$1.23$12.18$387.82$412.182.97%
$420.00Oct 16$1.28$11.63$12.91$407.09$432.913.15%
$422.50Oct 16$0.90$13.52$14.42$408.08$436.923.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.46% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$395.00Oct 16$1.28$0.59$1.87$393.13$421.87
$420.00$400.00Oct 16$1.28$1.23$2.51$397.49$422.51
$417.50$395.00Oct 16$1.81$0.59$2.40$392.60$419.90
$420.00$402.50Oct 16$1.28$1.78$3.06$399.44$423.06
$417.50$400.00Oct 16$1.81$1.23$3.04$396.96$420.54
$417.50$402.50Oct 16$1.81$1.78$3.59$398.91$421.09
$415.00$395.00Oct 16$2.53$0.59$3.12$391.88$418.12
$420.00$405.00Oct 16$1.28$2.54$3.82$401.18$423.82
$415.00$400.00Oct 16$2.53$1.23$3.76$396.24$418.76
$415.00$402.50Oct 16$2.53$1.78$4.31$398.19$419.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 found (best R:R 0.63, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
365/370455/460Nov 27$1.94$3.0664%0.63$368.06$456.94
350/355455/460Nov 27$1.57$3.4370%0.46$353.43$456.57
365/370445/450Nov 27$2.17$2.8358%0.77$367.83$447.17
370/375455/460Nov 27$2.02$2.9860%0.68$372.98$457.02
380/385455/460Nov 27$2.35$2.6554%0.89$382.65$457.35
350/355445/450Nov 27$1.80$3.2064%0.56$353.20$446.80
375/380455/460Nov 27$2.14$2.8657%0.75$377.86$457.14
370/375445/450Nov 27$2.25$2.7555%0.82$372.75$447.25
380/385445/450Nov 27$2.58$2.4248%1.07$382.42$447.58
375/380445/450Nov 27$2.37$2.6352%0.90$377.63$447.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 261 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Nov 20$0.40$9.6014%24.00
$355.00$365.00$375.00Nov 13$0.16$9.849%61.50
$390.00$400.00$410.00Nov 20$0.78$9.2219%11.82
$390.00$395.00$400.00Oct 16$0.14$4.8614%34.71
$450.00$460.00$470.00Nov 20$0.31$9.699%31.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 20$0.15$9.8516%65.67
$395.00$400.00$405.00Oct 30$0.06$4.9414%82.33
$380.00$390.00$400.00Nov 20$0.68$9.3217%13.71
$420.00$425.00$430.00Nov 6$0.08$4.9210%61.50
$460.00$470.00$480.00Nov 20$0.15$9.856%65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 205 found (best net $-9.60, 198 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Oct 16-$9.60$0.40
$480.00$490.001:2Nov 20-$0.55$9.45
$472.50$475.001:2Oct 23-$0.01$2.49
$432.50$435.001:2Oct 16-$0.05$2.45
$442.50$445.001:2Oct 16-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$385.001:2Oct 16-$0.04$4.96
$355.00$350.001:2Oct 23-$0.03$4.97
$360.00$350.001:2Nov 20-$0.72$9.28
$380.00$375.001:2Oct 16-$0.04$4.96
$385.00$380.001:2Oct 16-$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 2.93%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$425.00Nov 27$12.000.413.8%2.93%6.72%37
$410.00Nov 27$18.050.530.1%4.41%4.53%211
$420.00Nov 27$13.550.442.6%3.31%5.88%--12
$410.00Nov 20$17.400.520.1%4.25%4.37%281.4K
$420.00Nov 20$13.000.432.6%3.17%5.74%512.2K
$430.00Nov 27$9.950.365.0%2.43%7.44%119
$435.00Nov 27$8.500.336.2%2.08%8.31%516
$430.00Nov 20$9.300.355.0%2.27%7.28%1326.9K
$440.00Nov 27$7.200.297.5%1.76%9.21%6212
$410.00Nov 13$15.600.520.1%3.81%3.93%103

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 29,309
Total Puts 24,274
Put/Call Ratio 0.83
Net Difference 5,035

Prior's Put/Call Breakdown

Total Calls 7,012
Total Puts 7,661
Put/Call Ratio 1.09
Net Difference -649

Prior 7-Day Put/Call Summary

Total Calls 360,726
Total Puts 271,827
Average Put/Call Ratio 0.79
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All