Tour v531
TSM
TAIWAN SEMICONDUCTOR ADR
$409.48 -4.77%
◀ 10/15 10:00 ▶

Option Volume

Detail
ℹ
Current (10/15 10:00am) 75,247
Calls: 41,032 (55%)
Puts: 34,215 (45%)
Prior (10/08) 18,726
Calls: 9,161 (49%)
Puts: 9,565 (51%)
Current vs Prior +301.83%
Calls: +347.90% (Calls)
Puts: +257.71% (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 -16.73%
Calls: -20.38%
Puts: -11.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:00am) $79.96M
Calls: $34.68M (43%)
Puts: $45.29M (57%)
Prior (10/08) $10.63M
Calls: $7.63M (72%)
Puts: $3.00M (28%)
Current vs Prior +651.96%
Calls: +354.51%
Puts: +1407.22%
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 -29.03%
Calls: -55.43%
Puts: +29.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:00am) 0.83
Prior (10/08) 1.04
Current vs Prior -20.14%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +5.46%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/15 10:00am) 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 2.60% | 4.56%2.60% | 9.74%
Prior 4.12% | 5.37%4.12% | 9.78%
Current vs Prior -36.91% | -14.97%-36.91% | -0.45%
Prior 7-Day Avg 2.60% | 4.90%5.34% | 10.46%
Current vs 7-Day Avg +0.07% | -6.83%-51.34% | -6.88%
Prior 7-Day Eod 4.12% | 5.37%3.73% | 8.48%
Current vs 7-Day Eod -36.91% | -14.97%-30.23% | +14.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.82% | 4.52%
Calls: 3.45% | 4.98%
Puts: 6.19% | 4.06%
Prior 3.06% | 3.52%
Calls: 3.66% | 2.80%
Puts: 2.45% | 4.25%
Current vs Prior +57.52% | +28.41%
Prior 7-Day Avg 5.28% | 3.06%
Calls: 5.51% | 2.51%
Puts: 5.06% | 3.62%
Current vs 7-Day Avg -8.79% | +47.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 652% vs prior. Unusually high activity with volume up 302% vs prior - elevated interest. P/C ratio dropping 20% - 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
10:00BEARISHBULLISHBULLISH
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 324 of results (avg 5.6%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 1321.3021.70$21.501.9%650.6253
$405.00Nov 1318.3518.75$18.552.2%50.571
$410.00Nov 2017.7018.10$17.902.2%400.521.4K
$402.50Oct 2312.8013.10$12.952.3%450.64--
$405.00Oct 3014.2514.60$14.432.4%1120.584
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 1320.1020.50$20.302.0%230.58230
$417.50Oct 2312.7513.05$12.902.3%3820.6349
$410.00Nov 1314.5514.90$14.732.4%2130.48174
$430.00Nov 1326.6027.25$26.932.4%170.68245
$420.00Oct 1611.4511.75$11.602.6%3310.818.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.68, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 160.240.29$0.2718.5%1.2K0.058.1K
$427.50Oct 160.360.42$0.3915.4%1070.07128
$425.00Oct 160.550.60$0.578.8%3570.1068
$422.50Oct 160.820.88$0.857.1%7610.1452
$450.00Oct 230.430.48$0.4511.1%3930.051.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 160.310.33$0.326.3%7020.065.3K
$395.00Oct 160.600.66$0.639.5%1.0K0.111.7K
$370.00Oct 230.500.57$0.5313.2%220.05106
$375.00Oct 230.690.76$0.739.6%260.073.5K
$360.00Oct 300.740.85$0.8013.7%440.051.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1677.7580.55$79.153.5%--1.00448
$340.00Oct 1667.7071.25$69.475.1%--1.00847
$350.00Oct 1657.8560.70$59.284.8%--0.99459
$360.00Oct 1647.8551.40$49.637.2%--0.99440
$335.00Oct 2373.2576.55$74.904.4%--0.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Oct 1624.9026.90$25.907.7%6881.002.7K
$437.50Oct 1626.9530.00$28.4810.7%511.00811
$440.00Oct 1629.7532.40$31.088.5%3751.005.6K
$442.50Oct 1632.0534.45$33.257.2%571.00514
$445.00Oct 1634.5536.15$35.354.5%8081.001.6K

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 55.5K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 209.509.95$9.734.6%5.0K0.356.9K
$470.00Oct 160.010.02$0.0250.0%1.6K0.006.0K
$460.00Oct 160.010.02$0.0250.0%1.6K0.006.1K
$420.00Oct 161.201.28$1.246.5%1.2K0.202.7K
$430.00Oct 160.240.29$0.2718.5%1.2K0.058.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 161.311.37$1.344.5%2.3K0.207.5K
$407.50Oct 163.553.75$3.655.5%1.5K0.42852
$410.00Oct 164.705.00$4.856.2%1.4K0.513.8K
$405.00Oct 162.602.73$2.674.9%1.3K0.342.0K
$395.00Oct 233.153.40$3.287.6%1.2K0.24233

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 45.3%, max 61.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 16Nov 2748.6%30.1%61.4%8001.9K
$400.00Oct 16Nov 2749.3%30.9%59.5%492.0K
$405.00Oct 16Nov 2748.3%30.4%58.9%5738
$415.00Oct 16Nov 2748.3%33.5%43.9%1.1K33
$420.00Oct 16Nov 2748.4%33.6%43.9%1.2K2.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 16Nov 2748.6%30.1%61.4%1.4K3.9K
$405.00Oct 16Nov 2748.6%30.4%59.6%1.3K2.1K
$400.00Oct 16Nov 2749.3%30.9%59.5%2.3K7.6K
$415.00Oct 16Nov 2748.3%33.5%43.9%4281.6K
$420.00Oct 16Nov 2748.4%33.7%43.6%3469.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 0.56, avg 7.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$385.00$400.00Nov 13$9.63$5.37$9.6376%0.56$394.63
$390.00$400.00Nov 6$6.30$3.70$6.3074%0.59$396.30
$460.00$465.00Nov 27$0.15$4.85$0.1517%32.33$460.15
$390.00$400.00Nov 20$6.15$3.85$6.1570%0.63$396.15
$397.50$400.00Oct 23$1.22$1.28$1.2272%1.05$398.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$435.00$432.50Oct 30$1.48$1.02$1.4879%0.69$433.52
$400.00$395.00Nov 27$1.50$3.50$1.5039%2.33$398.50
$410.00$405.00Nov 27$2.02$2.98$2.0248%1.48$407.98
$415.00$412.50Oct 23$1.15$1.35$1.1558%1.17$413.85
$422.50$420.00Oct 23$1.50$1.00$1.5071%0.67$421.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 0.28, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$465.00$470.00Nov 27$1.09$1.09$3.9184%0.28$466.09
$450.00$455.00Nov 27$1.18$1.18$3.8278%0.31$451.18
$420.00$425.00Nov 27$2.22$2.22$2.7856%0.80$422.22
$472.50$475.00Oct 30$0.21$0.21$2.2996%0.09$472.71
$435.00$440.00Nov 27$1.57$1.57$3.4368%0.46$436.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$375.00Nov 27$1.35$1.35$3.6576%0.37$378.65
$405.00$400.00Nov 27$2.30$2.30$2.7056%0.85$402.70
$395.00$390.00Nov 27$1.85$1.85$3.1565%0.59$393.15
$400.00$390.00Nov 20$3.50$3.50$6.5062%0.54$396.50
$365.00$360.00Nov 27$0.84$0.84$4.1685%0.20$364.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.84, cheapest $3.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Oct 16Oct 23$4.1648.6%34.4%
$407.50Oct 16Oct 23$4.2547.9%34.2%
$405.00Oct 16Oct 23$4.0548.3%34.8%
$412.50Oct 16Oct 23$4.0348.9%35.9%
$415.00Oct 16Oct 23$3.8948.3%35.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Oct 16Oct 23$3.6748.3%34.0%
$410.00Oct 16Oct 23$3.7848.6%34.4%
$405.00Oct 16Oct 23$3.7348.6%34.7%
$412.50Oct 16Oct 23$3.6548.9%36.1%
$415.00Oct 16Oct 23$3.2348.3%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 2.28% of stock, avg 7.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Oct 16$4.47$4.85$9.32$400.68$419.322.28%
$407.50Oct 16$5.80$3.65$9.45$398.05$416.952.31%
$412.50Oct 16$3.40$6.28$9.68$402.82$422.182.36%
$405.00Oct 16$7.35$2.67$10.02$394.98$415.022.45%
$415.00Oct 16$2.49$7.85$10.34$404.66$425.342.53%
$402.50Oct 16$9.05$1.93$10.98$391.52$413.482.68%
$417.50Oct 16$1.78$9.68$11.46$406.04$428.962.80%
$400.00Oct 16$11.00$1.34$12.34$387.66$412.343.01%
$420.00Oct 16$1.24$11.60$12.84$407.16$432.843.14%
$422.50Oct 16$0.85$13.63$14.48$408.02$436.983.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.46% of stock, avg 3.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$395.00Oct 16$1.24$0.63$1.87$393.13$421.87
$420.00$400.00Oct 16$1.24$1.34$2.58$397.42$422.58
$417.50$395.00Oct 16$1.78$0.63$2.41$392.59$419.91
$417.50$400.00Oct 16$1.78$1.34$3.12$396.88$420.62
$420.00$402.50Oct 16$1.24$1.93$3.17$399.33$423.17
$417.50$402.50Oct 16$1.78$1.93$3.71$398.79$421.21
$415.00$395.00Oct 16$2.49$0.63$3.12$391.88$418.12
$415.00$400.00Oct 16$2.49$1.34$3.83$396.17$418.83
$420.00$405.00Oct 16$1.24$2.67$3.91$401.09$423.91
$415.00$402.50Oct 16$2.49$1.93$4.42$398.08$419.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 1.02, avg credit $1.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
375/380450/455Nov 27$2.53$2.4754%1.02$377.47$452.53
360/365450/455Nov 27$2.02$2.9863%0.68$362.98$452.02
375/380435/440Nov 27$2.92$2.0844%1.40$377.08$437.92
360/365435/440Nov 27$2.41$2.5953%0.93$362.59$437.41
385/390450/455Nov 27$2.71$2.2947%1.18$387.29$452.71
365/370450/455Nov 27$2.01$2.9960%0.67$367.99$452.01
390/392430/432Oct 23$0.97$1.5360%0.63$391.53$430.97
385/390435/440Nov 27$3.10$1.9037%1.63$386.90$438.10
370/375450/455Nov 27$2.06$2.9458%0.70$372.94$452.06
365/370435/440Nov 27$2.40$2.6051%0.92$367.60$437.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 247 found (best R:R 14.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Nov 20$0.65$9.3518%14.38
$370.00$380.00$390.00Nov 20$0.45$9.5514%21.22
$410.00$415.00$420.00Nov 13$0.13$4.8710%37.46
$440.00$450.00$460.00Nov 20$0.51$9.4912%18.61
$415.00$420.00$425.00Nov 6$0.17$4.8311%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 20$0.57$9.4316%16.54
$450.00$460.00$470.00Nov 20$0.27$9.739%36.04
$425.00$430.00$435.00Nov 6$0.05$4.9510%99.00
$395.00$400.00$405.00Nov 6$0.13$4.8711%37.46
$475.00$480.00$485.00Nov 6$0.06$4.947%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 203 found (best net $-9.02, 200 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Oct 16-$9.02$0.98
$480.00$490.001:2Nov 20-$0.59$9.41
$480.00$482.501:2Oct 23-$0.05$2.45
$437.50$440.001:2Oct 16-$0.03$2.47
$440.00$442.501:2Oct 16-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$335.001:2Nov 27-$0.17$14.83
$395.00$390.001:2Oct 16-$0.01$4.99
$390.00$385.001:2Oct 16-$0.04$4.96
$385.00$380.001:2Oct 16-$0.10$4.90
$350.00$340.001:2Oct 16-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 3.77%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Nov 27$15.450.481.4%3.77%5.12%1--
$410.00Nov 20$17.700.520.1%4.32%4.45%401.4K
$420.00Nov 27$13.450.432.6%3.28%5.85%--12
$420.00Nov 20$13.200.432.6%3.22%5.79%592.2K
$410.00Nov 27$17.450.520.1%4.26%4.39%611
$425.00Nov 27$11.150.393.8%2.72%6.51%87
$435.00Nov 27$9.000.326.2%2.20%8.43%816
$430.00Nov 27$9.800.355.0%2.39%7.40%719
$430.00Nov 20$9.500.355.0%2.32%7.33%5.0K6.9K
$410.00Nov 13$15.700.520.1%3.83%3.96%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 41,032
Total Puts 34,215
Put/Call Ratio 0.83
Net Difference 6,817

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