Tour v531
TSM
TAIWAN SEMICONDUCTOR ADR
$411.15 -4.38%
◀ 10/15 10:10 ▶

Option Volume

Detail
ℹ
Current (10/15 10:10am) 88,317
Calls: 46,998 (53%)
Puts: 41,319 (47%)
Prior (10/08) 23,019
Calls: 12,017 (52%)
Puts: 11,002 (48%)
Current vs Prior +283.67%
Calls: +291.10% (Calls)
Puts: +275.56% (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 -2.27%
Calls: -8.80%
Puts: +6.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:10am) $92.77M
Calls: $43.37M (47%)
Puts: $49.41M (53%)
Prior (10/08) $15.48M
Calls: $11.96M (77%)
Puts: $3.52M (23%)
Current vs Prior +499.50%
Calls: +262.72%
Puts: +1304.01%
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 -17.66%
Calls: -44.26%
Puts: +41.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:10am) 0.88
Prior (10/08) 0.92
Current vs Prior -3.97%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +11.19%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/15 10:10am) 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 2.51% | 4.42%2.51% | 9.55%
Prior 4.12% | 5.37%4.12% | 9.78%
Current vs Prior -39.24% | -17.63%-39.24% | -2.37%
Prior 7-Day Avg 2.60% | 4.90%5.34% | 10.46%
Current vs 7-Day Avg -3.61% | -9.74%-53.13% | -8.67%
Prior 7-Day Eod 4.12% | 5.37%3.73% | 8.48%
Current vs 7-Day Eod -39.24% | -17.63%-32.80% | +12.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.83% | 2.49%
Calls: 5.83% | 2.14%
Puts: 5.83% | 2.83%
Prior 3.06% | 3.52%
Calls: 3.66% | 2.80%
Puts: 2.45% | 4.25%
Current vs Prior +90.52% | -29.26%
Prior 7-Day Avg 5.28% | 3.06%
Calls: 5.51% | 2.51%
Puts: 5.06% | 3.62%
Current vs 7-Day Avg +10.33% | -18.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 500% vs prior. Unusually high activity with volume up 284% 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
10:10BEARISHBULLISHBULLISH
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 345 of results (avg 5.4%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Oct 2313.8014.05$13.931.8%1110.68--
$400.00Oct 1612.3012.55$12.432.0%670.842.0K
$410.00Oct 239.259.45$9.352.1%3420.54231
$407.50Oct 2310.6010.85$10.732.3%130.59--
$415.00Oct 162.902.97$2.942.4%1.2K0.3833
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 1325.4025.85$25.631.8%220.66245
$420.00Nov 2020.5520.95$20.751.9%1410.555.0K
$420.00Oct 1610.0010.20$10.102.0%1.1K0.778.8K
$422.50Oct 1612.0012.25$12.132.1%970.83838
$425.00Oct 3018.9019.30$19.102.1%100.66451

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.62, cheapest $0.45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Oct 160.430.48$0.4511.1%1350.09128
$430.00Oct 160.300.33$0.329.4%1.4K0.068.1K
$425.00Oct 160.650.70$0.687.4%3900.1268
$452.50Oct 230.350.41$0.3815.8%530.04211
$455.00Oct 230.280.33$0.3116.1%1700.04677
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 160.480.53$0.519.8%1.4K0.091.7K
$380.00Oct 160.110.12$0.128.3%2920.027.5K
$365.00Oct 230.310.37$0.3417.6%120.03298
$370.00Oct 230.420.49$0.4515.6%270.04106
$375.00Oct 230.580.65$0.6211.3%280.063.5K

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 1680.1583.35$81.753.9%--1.00448
$340.00Oct 1670.1573.10$71.634.1%--1.00847
$350.00Oct 1660.3063.10$61.704.5%--1.00459
$360.00Oct 1650.2552.85$51.555.0%--0.99440
$335.00Oct 2375.7078.40$77.053.5%--0.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$437.50Oct 1624.7527.00$25.888.7%511.00811
$440.00Oct 1628.1529.75$28.955.5%4111.005.6K
$442.50Oct 1629.9032.05$30.986.9%581.00514
$445.00Oct 1633.1034.55$33.834.3%8241.001.6K
$447.50Oct 1634.8537.00$35.926.0%151.00610

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 65.4K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 209.8510.25$10.054.0%5.0K0.366.9K
$460.00Oct 160.010.02$0.0250.0%1.7K0.006.1K
$470.00Oct 160.010.02$0.0250.0%1.6K0.006.0K
$420.00Oct 161.441.52$1.485.4%1.4K0.232.7K
$430.00Oct 160.300.33$0.329.4%1.4K0.068.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 160.991.04$1.024.9%3.1K0.167.5K
$410.00Oct 163.703.95$3.836.5%1.7K0.443.8K
$407.50Oct 162.752.84$2.803.2%1.6K0.36852
$405.00Oct 161.932.05$1.996.0%1.5K0.282.0K
$395.00Oct 160.480.53$0.519.8%1.4K0.091.7K

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 41.4%, max 59.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 16Nov 2748.8%30.7%58.8%692.0K
$405.00Oct 16Nov 2747.1%30.7%53.6%6938
$410.00Oct 16Nov 2745.8%30.1%51.9%9921.9K
$420.00Oct 16Nov 2746.7%32.7%42.5%1.4K2.7K
$407.50Oct 16Oct 3046.8%33.2%41.3%35122
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 16Nov 2748.9%30.8%59.0%3.1K7.6K
$405.00Oct 16Nov 2747.3%30.7%54.2%1.5K2.1K
$410.00Oct 16Nov 2746.0%30.2%52.5%1.7K3.9K
$420.00Oct 16Nov 2746.7%32.8%42.4%1.1K9.1K
$407.50Oct 16Oct 3046.8%33.2%41.3%1.7K852

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 0.92, avg 7.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$425.00$430.00Nov 27$1.26$3.74$1.2641%2.97$426.26
$390.00$400.00Nov 20$6.43$3.57$6.4372%0.56$396.43
$390.00$395.00Nov 27$3.13$1.87$3.1371%0.60$393.13
$460.00$465.00Nov 27$0.52$4.48$0.5218%8.62$460.52
$410.00$415.00Nov 27$2.32$2.68$2.3254%1.16$412.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$437.50$435.00Oct 30$1.30$1.20$1.3080%0.92$436.20
$425.00$422.50Oct 23$1.24$1.26$1.2473%1.02$423.76
$445.00$440.00Nov 27$3.32$1.68$3.3274%0.51$441.68
$430.00$427.50Oct 30$1.52$0.98$1.5272%0.64$428.48
$395.00$390.00Nov 27$1.25$3.75$1.2533%3.00$393.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 0.47, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$415.00$420.00Nov 27$2.68$2.68$2.3250%1.16$417.68
$420.00$425.00Nov 27$2.27$2.27$2.7355%0.83$422.27
$472.50$475.00Oct 30$0.19$0.19$2.3196%0.08$472.69
$465.00$470.00Nov 27$0.75$0.75$4.2584%0.18$465.75
$422.50$425.00Oct 30$0.90$0.90$1.6063%0.56$423.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$380.00Nov 27$1.60$1.60$3.4074%0.47$383.40
$365.00$360.00Nov 27$0.86$0.86$4.1486%0.21$364.14
$405.00$400.00Nov 6$2.13$2.13$2.8760%0.74$402.87
$400.00$395.00Nov 27$1.97$1.97$3.0363%0.65$398.03
$410.00$400.00Nov 20$4.32$4.32$5.6854%0.76$405.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.82, cheapest $3.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Oct 16Oct 23$4.0046.8%33.8%
$415.00Oct 16Oct 23$3.9646.9%34.4%
$410.00Oct 16Oct 23$4.2045.8%33.4%
$417.50Oct 16Oct 23$3.7646.7%34.5%
$412.50Oct 16Oct 23$4.0847.0%34.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Oct 16Oct 23$3.7046.8%33.7%
$410.00Oct 16Oct 23$3.7746.0%33.3%
$415.00Oct 16Oct 23$3.6546.6%34.5%
$417.50Oct 16Oct 23$3.4246.6%34.5%
$412.50Oct 16Oct 23$3.6746.7%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 2.18% of stock, avg 7.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Oct 16$5.15$3.83$8.98$401.02$418.982.18%
$412.50Oct 16$3.97$5.15$9.12$403.38$421.622.22%
$415.00Oct 16$2.94$6.53$9.47$405.53$424.472.30%
$407.50Oct 16$6.73$2.80$9.53$397.97$417.032.32%
$417.50Oct 16$2.09$8.23$10.32$407.18$427.822.51%
$405.00Oct 16$8.57$1.99$10.56$394.44$415.562.57%
$420.00Oct 16$1.48$10.10$11.58$408.42$431.582.82%
$402.50Oct 16$10.48$1.40$11.88$390.62$414.382.89%
$422.50Oct 16$1.01$12.13$13.14$409.36$435.643.20%
$400.00Oct 16$12.43$1.02$13.45$386.55$413.453.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.49% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$422.50$400.00Oct 16$1.01$1.02$2.03$397.97$424.53
$422.50$402.50Oct 16$1.01$1.40$2.41$400.09$424.91
$420.00$400.00Oct 16$1.48$1.02$2.50$397.50$422.50
$420.00$402.50Oct 16$1.48$1.40$2.88$399.62$422.88
$422.50$405.00Oct 16$1.01$1.99$3.00$402.00$425.50
$420.00$405.00Oct 16$1.48$1.99$3.47$401.53$423.47
$417.50$400.00Oct 16$2.09$1.02$3.11$396.89$420.61
$417.50$402.50Oct 16$2.09$1.40$3.49$399.01$420.99
$417.50$405.00Oct 16$2.09$1.99$4.08$400.92$421.58
$422.50$407.50Oct 16$1.01$2.80$3.81$403.69$426.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 0.94, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/385455/460Nov 27$2.42$2.5854%0.94$382.58$457.42
380/385435/440Nov 27$3.07$1.9341%1.59$381.93$438.07
380/385445/450Nov 27$2.70$2.3048%1.17$382.30$447.70
380/385450/455Nov 27$2.53$2.4751%1.02$382.47$452.53
360/365455/460Nov 27$1.68$3.3266%0.51$363.32$456.68
360/365435/440Nov 27$2.33$2.6753%0.87$362.67$437.33
380/385440/445Nov 27$2.73$2.2745%1.20$382.27$442.73
390/392435/438Oct 23$0.78$1.7267%0.45$391.72$435.78
380/385460/465Nov 27$2.12$2.8857%0.74$382.88$462.12
360/365445/450Nov 27$1.96$3.0460%0.64$363.04$446.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$375.00$385.00Nov 13$0.07$9.9312%141.86
$390.00$400.00$410.00Nov 20$0.50$9.5018%19.00
$370.00$380.00$390.00Nov 20$0.48$9.5213%19.83
$415.00$420.00$425.00Nov 6$0.10$4.9011%49.00
$345.00$355.00$365.00Nov 13$0.10$9.906%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Nov 20$0.14$9.8610%70.43
$400.00$405.00$410.00Nov 6$0.10$4.9012%49.00
$410.00$412.50$415.00Oct 16$0.06$2.4418%40.67
$430.00$440.00$450.00Nov 20$0.63$9.3715%14.87
$390.00$395.00$400.00Nov 6$0.12$4.8810%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. 206 found (best net $--, 205 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Nov 20-$1.15$8.85
$480.00$490.001:2Nov 20-$0.58$9.42
$425.00$427.501:2Oct 16-$0.22$2.28
$432.50$435.001:2Oct 16-$0.07$2.43
$440.00$442.501:2Oct 16-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$395.001:2Oct 16$0.00$5.00
$395.00$390.001:2Oct 16-$0.07$4.93
$390.00$385.001:2Oct 16-$0.07$4.93
$385.00$380.001:2Oct 16-$0.06$4.94
$355.00$350.001:2Oct 23-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 4.11%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Nov 27$16.900.490.9%4.11%5.05%1--
$420.00Nov 27$13.900.452.1%3.38%5.53%--12
$430.00Nov 27$10.850.374.6%2.64%7.22%819
$420.00Nov 20$13.550.452.1%3.30%5.45%3062.2K
$425.00Nov 27$11.500.413.4%2.80%6.17%87
$435.00Nov 27$9.200.335.8%2.24%8.04%816
$430.00Nov 20$9.850.364.6%2.40%6.98%5.0K6.9K
$440.00Nov 27$7.700.297.0%1.87%8.89%9512
$415.00Nov 13$14.000.490.9%3.41%4.34%327
$420.00Nov 13$11.650.442.1%2.83%4.99%22436

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 46,998
Total Puts 41,319
Put/Call Ratio 0.88
Net Difference 5,679

Prior's Put/Call Breakdown

Total Calls 12,017
Total Puts 11,002
Put/Call Ratio 0.92
Net Difference 1,015

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