Tour v531
TSM
TAIWAN SEMICONDUCTOR ADR
$407.97 -5.12%
◀ 10/15 09:55 ▶

Option Volume

Detail
ℹ
Current (10/15 9:55am) 65,083
Calls: 35,610 (55%)
Puts: 29,473 (45%)
Prior (10/08) 18,726
Calls: 9,161 (49%)
Puts: 9,565 (51%)
Current vs Prior +247.55%
Calls: +288.71% (Calls)
Puts: +208.13% (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 -27.98%
Calls: -30.90%
Puts: -24.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 9:55am) $69.78M
Calls: $29.21M (42%)
Puts: $40.57M (58%)
Prior (10/08) $10.63M
Calls: $7.63M (72%)
Puts: $3.00M (28%)
Current vs Prior +556.20%
Calls: +282.81%
Puts: +1250.38%
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 -38.07%
Calls: -62.46%
Puts: +16.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 9:55am) 0.83
Prior (10/08) 1.04
Current vs Prior -20.73%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +4.68%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/15 9:55am) 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 2.64% | 4.61%2.64% | 9.81%
Prior 4.12% | 5.37%4.12% | 9.78%
Current vs Prior -35.91% | -14.11%-35.91% | +0.27%
Prior 7-Day Avg 2.60% | 4.90%5.34% | 10.46%
Current vs 7-Day Avg +1.67% | -5.89%-50.56% | -6.20%
Prior 7-Day Eod 4.12% | 5.37%3.73% | 8.48%
Current vs 7-Day Eod -35.91% | -14.11%-29.12% | +15.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.26% | 2.66%
Calls: 5.88% | 2.68%
Puts: 2.64% | 2.64%
Prior 3.06% | 3.52%
Calls: 3.66% | 2.80%
Puts: 2.45% | 4.25%
Current vs Prior +39.22% | -24.43%
Prior 7-Day Avg 5.28% | 3.06%
Calls: 5.51% | 2.51%
Puts: 5.06% | 3.62%
Current vs 7-Day Avg -19.38% | -13.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 556% vs prior. Unusually high activity with volume up 248% vs prior - elevated interest. P/C ratio dropping 21% - 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
09:55BEARISHBULLISHBULLISH
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 306 of results (avg 5.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 3019.8020.10$19.951.5%60.691
$390.00Nov 2028.8029.30$29.051.7%70.691.4K
$400.00Nov 1320.5020.90$20.701.9%550.6153
$400.00Nov 2022.4522.90$22.672.0%770.604.4K
$410.00Nov 2017.1017.45$17.272.0%350.511.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Oct 1610.6510.85$10.751.9%1840.78787
$417.50Oct 3016.4016.75$16.582.1%380.61--
$415.00Oct 168.809.00$8.902.2%3980.711.6K
$430.00Nov 1327.7028.35$28.032.3%100.69245
$415.00Oct 3014.8515.20$15.022.3%270.58577

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.70, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 160.220.25$0.2412.5%8770.058.1K
$427.50Oct 160.310.36$0.3414.7%1000.06128
$425.00Oct 160.460.52$0.4912.2%3370.0968
$422.50Oct 160.700.77$0.749.5%7360.1252
$447.50Oct 230.470.53$0.5012.0%130.05174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 160.360.40$0.3810.5%4780.075.3K
$395.00Oct 160.760.83$0.808.7%4780.131.7K
$370.00Oct 230.540.65$0.6018.3%170.05106
$375.00Oct 230.810.92$0.8712.6%220.083.5K
$360.00Oct 300.790.93$0.8616.3%440.061.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1677.1579.85$78.503.4%--1.00448
$340.00Oct 1667.2069.90$68.553.9%--0.99847
$350.00Oct 1657.1559.85$58.504.6%--0.99459
$360.00Oct 1646.5549.95$48.257.0%--0.99440
$335.00Oct 2371.7074.85$73.284.3%--0.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Oct 1626.3028.55$27.438.2%5541.002.7K
$437.50Oct 1627.9530.80$29.389.7%261.00811
$440.00Oct 1631.1032.75$31.935.2%3751.005.6K
$442.50Oct 1632.8036.20$34.509.9%311.00514
$445.00Oct 1636.2537.60$36.923.7%7831.001.6K

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 47.4K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 209.309.50$9.402.1%2.6K0.346.9K
$470.00Oct 160.010.02$0.0250.0%1.6K0.006.0K
$460.00Oct 160.010.02$0.0250.0%1.5K0.006.1K
$420.00Oct 161.031.11$1.077.5%1.1K0.172.7K
$450.00Oct 160.020.03$0.0333.3%1.1K0.0111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 161.631.69$1.663.6%2.1K0.247.5K
$407.50Oct 164.154.45$4.307.0%1.4K0.48852
$410.00Oct 165.605.75$5.682.6%1.3K0.563.8K
$405.00Oct 163.153.35$3.256.2%1.2K0.392.0K
$395.00Oct 233.603.85$3.736.7%1.2K0.27233

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 45.9%, max 60.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 16Nov 2749.7%31.0%60.2%6051.9K
$400.00Oct 16Nov 2748.6%30.4%59.6%472.0K
$405.00Oct 16Nov 2748.4%30.6%58.2%5138
$415.00Oct 16Nov 2750.2%33.3%50.8%1.0K33
$420.00Oct 16Nov 2750.3%33.8%48.8%1.1K2.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 16Nov 2749.7%31.0%60.4%1.3K3.9K
$400.00Oct 16Nov 2748.6%30.4%59.6%2.1K7.6K
$405.00Oct 16Nov 2748.4%30.6%58.2%1.2K2.1K
$415.00Oct 16Nov 2750.2%33.3%50.8%4031.6K
$420.00Oct 16Nov 2750.3%33.8%48.9%3379.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 4.95, avg 7.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$435.00$440.00Nov 27$0.84$4.16$0.8431%4.95$435.84
$460.00$465.00Nov 27$0.18$4.82$0.1816%26.78$460.18
$420.00$425.00Nov 13$1.40$3.60$1.4041%2.57$421.40
$415.00$420.00Nov 27$1.75$3.25$1.7547%1.86$416.75
$425.00$430.00Nov 27$1.40$3.60$1.4038%2.57$426.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$425.00$422.50Oct 30$1.15$1.35$1.1570%1.17$423.85
$442.50$440.00Oct 30$1.65$0.85$1.6586%0.52$440.85
$427.50$425.00Oct 30$1.40$1.10$1.4073%0.79$426.10
$422.50$420.00Oct 23$1.42$1.08$1.4273%0.76$421.08
$430.00$425.00Nov 6$3.12$1.88$3.1271%0.60$426.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 1.33, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$415.00Nov 27$2.85$2.85$2.1550%1.33$412.85
$465.00$470.00Nov 27$0.92$0.92$4.0885%0.23$465.92
$425.00$430.00Nov 13$1.95$1.95$3.0564%0.64$426.95
$440.00$445.00Nov 27$1.55$1.55$3.4572%0.45$441.55
$482.50$485.00Oct 23$0.26$0.26$2.2498%0.12$482.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$375.00Nov 27$1.45$1.45$3.5576%0.41$378.55
$350.00$335.00Nov 27$1.11$1.11$13.8991%0.08$348.89
$395.00$390.00Nov 27$1.98$1.98$3.0264%0.66$393.02
$370.00$360.00Nov 20$1.55$1.55$8.4583%0.18$368.45
$407.50$405.00Oct 23$1.45$1.45$1.0552%1.38$406.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.96, cheapest $3.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Oct 16Oct 23$4.3548.4%34.0%
$407.50Oct 16Oct 23$4.2248.7%35.1%
$412.50Oct 16Oct 23$4.0049.8%36.2%
$410.00Oct 16Oct 23$4.2249.7%36.6%
$402.50Oct 16Oct 23$4.1347.8%35.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Oct 16Oct 23$3.5548.4%34.0%
$407.50Oct 16Oct 23$3.9548.7%35.1%
$412.50Oct 16Oct 23$3.5849.8%36.2%
$410.00Oct 16Oct 23$3.8049.7%36.6%
$402.50Oct 16Oct 23$3.7847.8%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 2.30% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$407.50Oct 16$5.10$4.30$9.40$398.10$416.902.30%
$410.00Oct 16$3.88$5.68$9.56$400.44$419.562.34%
$405.00Oct 16$6.45$3.25$9.70$395.30$414.702.38%
$412.50Oct 16$2.93$7.20$10.13$402.37$422.632.48%
$402.50Oct 16$8.10$2.30$10.40$392.10$412.902.55%
$415.00Oct 16$2.15$8.90$11.05$403.95$426.052.71%
$400.00Oct 16$9.93$1.66$11.59$388.41$411.592.84%
$417.50Oct 16$1.54$10.75$12.29$405.21$429.793.01%
$420.00Oct 16$1.07$12.75$13.82$406.18$433.823.39%
$395.00Oct 16$14.35$0.80$15.15$379.85$410.153.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.46% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$395.00Oct 16$1.07$0.80$1.87$393.13$421.87
$417.50$395.00Oct 16$1.54$0.80$2.34$392.66$419.84
$420.00$400.00Oct 16$1.07$1.66$2.73$397.27$422.73
$417.50$400.00Oct 16$1.54$1.66$3.20$396.80$420.70
$415.00$395.00Oct 16$2.15$0.80$2.95$392.05$417.95
$420.00$402.50Oct 16$1.07$2.30$3.37$399.13$423.37
$415.00$400.00Oct 16$2.15$1.66$3.81$396.19$418.81
$417.50$402.50Oct 16$1.54$2.30$3.84$398.66$421.34
$415.00$402.50Oct 16$2.15$2.30$4.45$398.05$419.45
$412.50$395.00Oct 16$2.93$0.80$3.73$391.27$416.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 354 found (best R:R 1.50, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
375/380440/445Nov 27$3.00$2.0047%1.50$377.00$443.00
360/365440/445Nov 27$2.45$2.5557%0.96$362.55$442.45
375/380430/435Nov 27$3.11$1.8941%1.65$376.89$433.11
370/375440/445Nov 27$2.55$2.4551%1.04$372.45$442.55
360/365430/435Nov 27$2.56$2.4450%1.05$362.44$432.56
375/380450/455Nov 27$2.33$2.6754%0.87$377.67$452.33
365/370440/445Nov 27$2.32$2.6854%0.87$367.68$442.32
375/380455/460Nov 27$2.17$2.8357%0.77$377.83$457.17
375/380445/450Nov 27$2.45$2.5551%0.96$377.55$447.45
355/360440/445Nov 27$2.01$2.9960%0.67$357.99$442.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 253 found (best R:R 33.48, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Nov 20$0.29$9.7114%33.48
$355.00$365.00$375.00Nov 13$0.18$9.8210%54.56
$400.00$405.00$410.00Nov 27$0.09$4.919%54.56
$420.00$425.00$430.00Nov 6$0.11$4.8910%44.45
$330.00$340.00$350.00Nov 20$0.09$9.914%110.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$405.00$410.00Nov 13$0.08$4.9210%61.50
$410.00$420.00$430.00Nov 20$0.74$9.2617%12.51
$340.00$350.00$360.00Nov 20$0.16$9.846%61.50
$440.00$450.00$460.00Nov 20$0.44$9.5611%21.73
$360.00$370.00$380.00Nov 20$0.48$9.5212%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-8.85, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Oct 16-$8.85$1.15
$432.50$435.001:2Oct 16-$0.02$2.48
$472.50$475.001:2Oct 23-$0.01$2.49
$467.50$470.001:2Oct 23-$0.02$2.48
$472.50$475.001:2Oct 16$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$385.001:2Oct 16-$0.08$4.92
$370.00$360.001:2Nov 20-$1.12$8.88
$385.00$380.001:2Oct 16-$0.03$4.97
$350.00$340.001:2Oct 16-$0.03$9.97
$370.00$365.001:2Oct 23-$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 4.35%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Nov 27$17.750.510.5%4.35%4.85%611
$410.00Nov 20$17.100.510.5%4.19%4.69%351.4K
$420.00Nov 27$12.800.433.0%3.14%6.09%--12
$415.00Nov 27$14.650.471.7%3.59%5.31%1--
$425.00Nov 27$11.150.394.2%2.73%6.91%67
$420.00Nov 20$12.700.423.0%3.11%6.06%542.2K
$430.00Nov 27$9.800.355.4%2.40%7.80%619
$430.00Nov 20$9.300.345.4%2.28%7.68%2.6K6.9K
$435.00Nov 27$8.200.316.6%2.01%8.64%816
$410.00Nov 13$15.100.510.5%3.70%4.20%153

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 35,610
Total Puts 29,473
Put/Call Ratio 0.83
Net Difference 6,137

Prior's Put/Call Breakdown

Total Calls 9,161
Total Puts 9,565
Put/Call Ratio 1.04
Net Difference -404

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