Tour v531
TSM
TAIWAN SEMICONDUCTOR ADR
$410.77 -4.47%
◀ 10/15 10:05 ▶

Option Volume

Detail
ℹ
Current (10/15 10:05am) 82,566
Calls: 44,032 (53%)
Puts: 38,534 (47%)
Prior (10/08) 22,345
Calls: 11,558 (52%)
Puts: 10,787 (48%)
Current vs Prior +269.51%
Calls: +280.97% (Calls)
Puts: +257.23% (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 -8.63%
Calls: -14.55%
Puts: -0.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:05am) $86.72M
Calls: $39.40M (45%)
Puts: $47.32M (55%)
Prior (10/08) $14.78M
Calls: $11.29M (76%)
Puts: $3.49M (24%)
Current vs Prior +486.77%
Calls: +248.95%
Puts: +1256.24%
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 -23.04%
Calls: -49.37%
Puts: +35.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:05am) 0.88
Prior (10/08) 0.93
Current vs Prior -6.23%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +10.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/15 10:05am) 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 2.54% | 4.44%2.54% | 9.54%
Prior 4.12% | 5.37%4.12% | 9.78%
Current vs Prior -38.29% | -17.19%-38.29% | -2.53%
Prior 7-Day Avg 2.60% | 4.90%5.34% | 10.46%
Current vs 7-Day Avg -2.12% | -9.26%-52.40% | -8.82%
Prior 7-Day Eod 4.12% | 5.37%3.73% | 8.48%
Current vs 7-Day Eod -38.29% | -17.19%-31.76% | +12.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.83% | 5.47%
Calls: 3.92% | 3.30%
Puts: 3.74% | 7.65%
Prior 3.06% | 3.52%
Calls: 3.66% | 2.80%
Puts: 2.45% | 4.25%
Current vs Prior +25.16% | +55.40%
Prior 7-Day Avg 5.28% | 3.06%
Calls: 5.51% | 2.51%
Puts: 5.06% | 3.62%
Current vs 7-Day Avg -27.52% | +78.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 487% vs prior. Unusually high activity with volume up 270% vs prior - elevated interest.

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
10:05BEARISHBULLISHBULLISH
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 315 of results (avg 5.4%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Oct 2365.3566.80$66.072.2%20.992
$402.50Oct 2313.4513.75$13.602.2%600.68--
$410.00Nov 2018.0518.50$18.272.5%990.541.4K
$400.00Nov 1321.9522.50$22.232.5%650.6453
$400.00Oct 1611.9512.25$12.102.5%660.842.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Oct 2315.0015.30$15.152.0%5440.6933
$425.00Nov 1322.2022.65$22.422.0%290.61238
$420.00Nov 1319.1019.50$19.302.1%290.57230
$400.00Nov 2011.0511.30$11.182.2%4930.375.8K
$425.00Nov 620.8521.35$21.102.4%150.63336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.59, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$432.50Oct 160.190.22$0.2114.3%1640.05445
$427.50Oct 160.420.49$0.4515.6%1300.09128
$430.00Oct 160.300.34$0.3212.5%1.3K0.068.1K
$425.00Oct 160.620.70$0.6612.1%3700.1268
$422.50Oct 160.941.02$0.988.2%7680.1752
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 160.250.30$0.2817.9%7540.055.3K
$380.00Oct 160.110.13$0.1216.7%2910.027.5K
$395.00Oct 160.510.55$0.537.5%1.3K0.091.7K
$370.00Oct 160.070.08$0.0812.5%550.014.4K
$375.00Oct 230.580.66$0.6212.9%270.063.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1679.8082.50$81.153.3%--1.00448
$340.00Oct 1669.8072.50$71.153.8%--1.00847
$350.00Oct 1659.8562.65$61.254.6%--1.00459
$360.00Oct 1649.9052.70$51.305.5%--0.99440
$335.00Oct 2375.3077.90$76.603.4%--0.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$437.50Oct 1625.2027.35$26.288.2%511.00811
$440.00Oct 1628.1529.90$29.036.0%4021.005.6K
$442.50Oct 1630.0032.10$31.056.8%581.00514
$445.00Oct 1632.7534.45$33.605.1%8231.001.6K
$447.50Oct 1635.1037.05$36.085.4%151.00610

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 61.4K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 209.8010.05$9.932.5%5.0K0.366.9K
$460.00Oct 160.020.03$0.0333.3%1.6K0.016.1K
$470.00Oct 160.010.02$0.0250.0%1.6K0.006.0K
$420.00Oct 161.371.46$1.426.3%1.3K0.232.7K
$430.00Oct 160.300.34$0.3212.5%1.3K0.068.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 161.051.13$1.097.3%3.0K0.167.5K
$407.50Oct 162.983.10$3.043.9%1.6K0.36852
$410.00Oct 163.954.15$4.054.9%1.5K0.453.8K
$405.00Oct 162.062.24$2.158.4%1.4K0.282.0K
$395.00Oct 160.510.55$0.537.5%1.3K0.091.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 43.8%, max 56.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 16Nov 2748.9%31.2%56.7%682.0K
$410.00Oct 16Nov 2746.5%30.1%54.6%9431.9K
$405.00Oct 16Nov 2747.4%30.9%53.5%5738
$415.00Oct 16Nov 2747.8%32.7%46.4%1.2K33
$420.00Oct 16Nov 2747.3%32.7%44.8%1.3K2.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 16Nov 2748.9%31.2%56.7%3.0K7.6K
$410.00Oct 16Nov 2746.5%30.1%54.6%1.5K3.9K
$405.00Oct 16Nov 2747.4%30.9%53.5%1.4K2.1K
$415.00Oct 16Nov 2747.8%32.7%46.4%4541.6K
$420.00Oct 16Nov 2747.3%32.7%44.8%9769.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 0.89, avg 7.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$395.00Nov 27$2.65$2.35$2.6571%0.89$392.65
$425.00$430.00Nov 27$1.43$3.57$1.4341%2.50$426.43
$400.00$405.00Nov 27$2.65$2.35$2.6563%0.89$402.65
$400.00$410.00Nov 20$5.58$4.42$5.5863%0.79$405.58
$460.00$465.00Nov 27$0.48$4.52$0.4817%9.42$460.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$417.50$415.00Oct 23$1.07$1.43$1.0760%1.34$416.43
$425.00$422.50Oct 23$1.45$1.05$1.4573%0.72$423.55
$412.50$410.00Oct 30$0.87$1.63$0.8750%1.87$411.63
$395.00$390.00Nov 27$1.20$3.80$1.2033%3.17$393.80
$390.00$385.00Nov 27$1.05$3.95$1.0529%3.76$388.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.51, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$455.00Nov 27$1.16$1.16$3.8477%0.30$451.16
$465.00$470.00Nov 27$0.75$0.75$4.2584%0.18$465.75
$420.00$425.00Nov 27$2.22$2.22$2.7855%0.80$422.22
$472.50$475.00Oct 30$0.16$0.16$2.3496%0.07$472.66
$480.00$485.00Nov 27$0.48$0.48$4.5290%0.11$480.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$380.00Nov 27$1.68$1.68$3.3274%0.51$383.32
$400.00$395.00Nov 27$2.25$2.25$2.7563%0.82$397.75
$410.00$405.00Nov 6$2.53$2.53$2.4754%1.02$407.47
$375.00$370.00Nov 27$1.10$1.10$3.9081%0.28$373.90
$400.00$390.00Nov 20$3.35$3.35$6.6563%0.50$396.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.68, cheapest $3.44)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Oct 16Oct 23$3.9547.1%33.0%
$415.00Oct 16Oct 23$3.8547.8%34.4%
$410.00Oct 16Oct 23$4.0046.5%33.2%
$412.50Oct 16Oct 23$3.9347.7%34.6%
$417.50Oct 16Oct 23$3.6047.2%34.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Oct 16Oct 23$3.4447.1%33.0%
$415.00Oct 16Oct 23$3.6247.8%34.4%
$410.00Oct 16Oct 23$3.6846.5%33.2%
$412.50Oct 16Oct 23$3.8047.7%34.6%
$417.50Oct 16Oct 23$2.9747.2%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 2.23% of stock, avg 7.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Oct 16$5.10$4.05$9.15$400.85$419.152.23%
$412.50Oct 16$3.85$5.35$9.20$403.30$421.702.24%
$407.50Oct 16$6.53$3.04$9.57$397.93$417.072.33%
$415.00Oct 16$2.83$6.83$9.66$405.34$424.662.35%
$405.00Oct 16$8.15$2.15$10.30$394.70$415.302.51%
$417.50Oct 16$2.05$8.55$10.60$406.90$428.102.58%
$402.50Oct 16$10.05$1.56$11.61$390.89$414.112.83%
$420.00Oct 16$1.42$10.43$11.85$408.15$431.852.88%
$400.00Oct 16$12.10$1.09$13.19$386.81$413.193.21%
$422.50Oct 16$0.98$12.68$13.66$408.84$436.163.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.50% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$422.50$400.00Oct 16$0.98$1.09$2.07$397.93$424.57
$422.50$402.50Oct 16$0.98$1.56$2.54$399.96$425.04
$420.00$400.00Oct 16$1.42$1.09$2.51$397.49$422.51
$420.00$402.50Oct 16$1.42$1.56$2.98$399.52$422.98
$422.50$405.00Oct 16$0.98$2.15$3.13$401.87$425.63
$417.50$400.00Oct 16$2.05$1.09$3.14$396.86$420.64
$420.00$405.00Oct 16$1.42$2.15$3.57$401.43$423.57
$417.50$402.50Oct 16$2.05$1.56$3.61$398.89$421.11
$417.50$405.00Oct 16$2.05$2.15$4.20$400.80$421.70
$422.50$407.50Oct 16$0.98$3.04$4.02$403.48$426.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 1.31, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/385450/455Nov 27$2.84$2.1651%1.31$382.16$452.84
380/385445/450Nov 27$2.87$2.1348%1.35$382.13$447.87
380/385435/440Nov 27$3.15$1.8541%1.70$381.85$438.15
370/375450/455Nov 27$2.26$2.7458%0.82$372.74$452.26
380/385455/460Nov 27$2.32$2.6854%0.87$382.68$457.32
380/385440/445Nov 27$2.79$2.2145%1.26$382.21$442.79
370/375445/450Nov 27$2.29$2.7154%0.85$372.71$447.29
380/385460/465Nov 27$2.16$2.8457%0.76$382.84$462.16
360/365450/455Nov 27$1.83$3.1763%0.58$363.17$451.83
392/395425/428Oct 23$1.18$1.3252%0.89$393.82$426.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Nov 20$0.59$9.4116%15.95
$365.00$375.00$385.00Nov 13$0.47$9.5312%20.28
$420.00$430.00$440.00Nov 20$0.75$9.2517%12.33
$400.00$410.00$420.00Nov 20$0.89$9.1118%10.24
$330.00$340.00$350.00Nov 20$0.07$9.934%141.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 20$0.34$9.6617%28.41
$390.00$400.00$410.00Nov 20$0.77$9.2318%11.99
$440.00$450.00$460.00Nov 20$0.43$9.5712%22.26
$460.00$470.00$480.00Nov 20$0.17$9.837%57.82
$425.00$430.00$435.00Nov 6$0.07$4.9310%70.43

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 $-0.03, 206 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$480.001:2Nov 20-$0.80$9.20
$440.00$442.501:2Oct 16$0.00$2.50
$430.00$432.501:2Oct 16-$0.10$2.40
$432.50$435.001:2Oct 16-$0.07$2.43
$472.50$475.001:2Oct 16$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$390.001:2Oct 16-$0.03$4.97
$390.00$385.001:2Oct 16-$0.08$4.92
$350.00$340.001:2Nov 27-$0.53$9.47
$385.00$380.001:2Oct 16-$0.06$4.94
$360.00$350.001:2Oct 16-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 3.38%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Nov 27$13.900.452.2%3.38%5.63%--12
$415.00Nov 27$15.900.491.0%3.87%4.90%1--
$430.00Nov 27$10.850.374.7%2.64%7.32%819
$420.00Nov 20$13.400.452.2%3.26%5.51%982.2K
$425.00Nov 27$11.500.413.5%2.80%6.26%87
$435.00Nov 27$9.200.335.9%2.24%8.14%816
$430.00Nov 20$9.800.364.7%2.39%7.07%5.0K6.9K
$440.00Nov 27$7.700.307.1%1.87%8.99%8912
$415.00Nov 13$13.750.491.0%3.35%4.38%327
$445.00Nov 27$6.550.278.3%1.59%9.93%317

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 44,032
Total Puts 38,534
Put/Call Ratio 0.88
Net Difference 5,498

Prior's Put/Call Breakdown

Total Calls 11,558
Total Puts 10,787
Put/Call Ratio 0.93
Net Difference 771

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