Tour v531
TSM
TAIWAN SEMICONDUCTOR ADR
$410.39 -4.56%
◀ 10/15 10:15 ▶

Option Volume

Detail
ℹ
Current (10/15 10:15am) 94,887
Calls: 49,868 (53%)
Puts: 45,019 (47%)
Prior (10/08) 23,974
Calls: 12,391 (52%)
Puts: 11,583 (48%)
Current vs Prior +295.79%
Calls: +302.45% (Calls)
Puts: +288.66% (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 +5.00%
Calls: -3.23%
Puts: +15.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:15am) $103.99M
Calls: $45.54M (44%)
Puts: $58.45M (56%)
Prior (10/08) $15.93M
Calls: $12.09M (76%)
Puts: $3.84M (24%)
Current vs Prior +552.97%
Calls: +276.70%
Puts: +1423.91%
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 -7.71%
Calls: -41.46%
Puts: +67.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:15am) 0.90
Prior (10/08) 0.93
Current vs Prior -3.43%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +14.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/15 10:15am) 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 2.50% | 4.38%2.50% | 9.55%
Prior 4.12% | 5.37%4.12% | 9.78%
Current vs Prior -39.36% | -18.43%-39.36% | -2.34%
Prior 7-Day Avg 2.60% | 4.90%5.34% | 10.46%
Current vs 7-Day Avg -3.81% | -10.62%-53.22% | -8.64%
Prior 7-Day Eod 4.12% | 5.37%3.73% | 8.48%
Current vs 7-Day Eod -39.36% | -18.43%-32.94% | +12.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.89% | 4.45%
Calls: 5.23% | 2.80%
Puts: 4.56% | 6.09%
Prior 3.06% | 3.52%
Calls: 3.66% | 2.80%
Puts: 2.45% | 4.25%
Current vs Prior +59.80% | +26.42%
Prior 7-Day Avg 5.28% | 3.06%
Calls: 5.51% | 2.51%
Puts: 5.06% | 3.62%
Current vs 7-Day Avg -7.46% | +45.29%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 553% vs prior. Unusually high activity with volume up 296% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
10:15BEARISHNEUTRALMIXED
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 332 of results (avg 5.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2023.5523.85$23.701.3%900.634.4K
$402.50Oct 2313.3013.50$13.401.5%1230.67--
$405.00Oct 2311.7011.90$11.801.7%800.6240
$410.00Nov 2017.9018.25$18.081.9%1190.531.4K
$340.00Nov 2072.8074.30$73.552.0%--0.95347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2027.1527.55$27.351.5%1.5K0.656.7K
$425.00Nov 621.0521.40$21.231.6%240.64336
$430.00Nov 1325.8526.30$26.081.7%220.67245
$420.00Oct 1610.6010.80$10.701.9%1.1K0.798.8K
$435.00Nov 2731.4532.10$31.782.0%130.671.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.59, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$432.50Oct 160.170.20$0.1915.8%2050.04445
$427.50Oct 160.380.42$0.4010.0%1400.08128
$430.00Oct 160.250.30$0.2817.9%1.8K0.068.1K
$425.00Oct 160.550.63$0.5913.6%3900.1168
$422.50Oct 160.830.93$0.8811.4%7990.1652
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 160.520.57$0.549.3%1.4K0.091.7K
$365.00Oct 160.060.07$0.0714.3%2100.01356
$370.00Oct 230.430.49$0.4613.0%270.04106
$375.00Oct 230.600.66$0.639.5%350.063.5K
$365.00Oct 230.320.37$0.3514.3%400.03298

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1679.2081.55$80.382.9%--1.00448
$340.00Oct 1669.2571.55$70.403.3%--1.00847
$350.00Oct 1659.3061.60$60.453.8%--1.00459
$360.00Oct 1649.6552.05$50.854.7%--0.99440
$335.00Oct 2375.0577.00$76.032.6%--0.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Oct 1623.7025.15$24.425.9%6961.002.7K
$437.50Oct 1625.7028.10$26.908.9%511.00811
$440.00Oct 1629.0030.90$29.956.3%4131.005.6K
$442.50Oct 1630.4033.25$31.839.0%581.00514
$445.00Oct 1633.7535.30$34.534.5%8251.001.6K

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 70.6K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 209.559.85$9.703.1%5.0K0.356.9K
$460.00Oct 160.010.02$0.0250.0%1.9K0.006.1K
$430.00Oct 160.250.30$0.2817.9%1.8K0.068.1K
$470.00Oct 160.010.02$0.0250.0%1.7K0.006.0K
$420.00Oct 161.251.32$1.295.4%1.5K0.212.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 161.071.12$1.104.5%3.3K0.177.5K
$410.00Oct 164.004.25$4.136.1%1.7K0.463.8K
$407.50Oct 162.953.15$3.056.6%1.7K0.38852
$430.00Nov 2027.1527.55$27.351.5%1.5K0.656.7K
$405.00Oct 162.162.25$2.214.1%1.5K0.292.0K

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 40.4%, max 54.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 16Nov 2748.1%31.2%54.2%692.0K
$410.00Oct 16Nov 2746.1%30.0%53.6%1.1K1.9K
$405.00Oct 16Nov 2746.2%31.1%48.4%6938
$407.50Oct 16Oct 3046.5%33.0%40.6%35222
$420.00Oct 16Nov 2746.6%33.3%39.9%1.5K2.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 16Nov 2748.1%31.2%54.2%3.3K7.6K
$410.00Oct 16Nov 2746.1%30.0%53.6%1.7K3.9K
$405.00Oct 16Nov 2746.2%31.1%48.4%1.5K2.1K
$407.50Oct 16Oct 3046.5%33.0%40.6%1.7K852
$420.00Oct 16Nov 2746.6%33.3%39.9%1.1K9.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.59, avg 7.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$415.00Nov 27$2.03$2.97$2.0354%1.46$412.03
$430.00$435.00Nov 27$1.26$3.74$1.2637%2.97$431.26
$395.00$397.50Oct 23$1.62$0.88$1.6278%0.54$396.62
$400.00$405.00Oct 30$2.89$2.11$2.8967%0.73$402.89
$405.00$407.50Oct 23$1.25$1.25$1.2562%1.00$406.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$442.50$440.00Oct 23$1.57$0.93$1.5792%0.59$440.93
$435.00$430.00Nov 13$3.07$1.93$3.0771%0.63$431.93
$432.50$430.00Oct 30$1.47$1.03$1.4776%0.70$431.03
$410.00$405.00Nov 27$1.82$3.18$1.8247%1.75$408.18
$437.50$435.00Oct 30$1.63$0.87$1.6380%0.53$435.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.64, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$425.00$430.00Nov 27$2.05$2.05$2.9559%0.69$427.05
$415.00$417.50Oct 30$1.18$1.18$1.3254%0.89$416.18
$475.00$480.00Nov 27$0.55$0.55$4.4589%0.12$475.55
$425.00$427.50Oct 23$0.64$0.64$1.8673%0.34$425.64
$465.00$470.00Nov 27$0.70$0.70$4.3085%0.16$465.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$390.00Nov 27$1.96$1.96$3.0466%0.64$393.04
$410.00$400.00Nov 20$4.45$4.45$5.5553%0.80$405.55
$390.00$380.00Nov 20$2.50$2.50$7.5071%0.33$387.50
$380.00$370.00Nov 20$1.80$1.80$8.2079%0.22$378.20
$385.00$380.00Nov 27$1.33$1.33$3.6774%0.36$383.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.88, cheapest $3.73)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Oct 16Oct 23$4.3546.5%33.8%
$410.00Oct 16Oct 23$4.1546.1%33.5%
$415.00Oct 16Oct 23$3.9046.5%34.5%
$412.50Oct 16Oct 23$4.0546.5%34.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Oct 16Oct 23$3.7346.5%33.8%
$410.00Oct 16Oct 23$3.6746.1%33.5%
$415.00Oct 16Oct 23$3.6246.5%34.5%
$412.50Oct 16Oct 23$3.5546.5%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 2.17% of stock, avg 7.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Oct 16$4.78$4.13$8.91$401.09$418.912.17%
$412.50Oct 16$3.65$5.48$9.13$403.37$421.632.22%
$407.50Oct 16$6.20$3.05$9.25$398.25$416.752.25%
$415.00Oct 16$2.63$6.98$9.61$405.39$424.612.34%
$405.00Oct 16$7.73$2.21$9.94$395.06$414.942.42%
$417.50Oct 16$1.86$8.80$10.66$406.84$428.162.60%
$402.50Oct 16$9.57$1.57$11.14$391.36$413.642.71%
$420.00Oct 16$1.29$10.70$11.99$408.01$431.992.92%
$400.00Oct 16$11.73$1.10$12.83$387.17$412.833.13%
$422.50Oct 16$0.88$12.73$13.61$408.89$436.113.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.48% of stock, avg 3.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$422.50$400.00Oct 16$0.88$1.10$1.98$398.02$424.48
$420.00$400.00Oct 16$1.29$1.10$2.39$397.61$422.39
$422.50$402.50Oct 16$0.88$1.57$2.45$400.05$424.95
$420.00$402.50Oct 16$1.29$1.57$2.86$399.64$422.86
$417.50$400.00Oct 16$1.86$1.10$2.96$397.04$420.46
$422.50$405.00Oct 16$0.88$2.21$3.09$401.91$425.59
$417.50$402.50Oct 16$1.86$1.57$3.43$399.07$420.93
$420.00$405.00Oct 16$1.29$2.21$3.50$401.50$423.50
$417.50$405.00Oct 16$1.86$2.21$4.07$400.93$421.57
$415.00$400.00Oct 16$2.63$1.10$3.73$396.27$418.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 375 found (best R:R 0.75, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
390/392425/428Oct 23$1.07$1.4354%0.75$391.43$426.07
392/395425/428Oct 23$1.14$1.3651%0.84$393.86$426.14
380/385440/445Nov 27$2.64$2.3645%1.12$382.36$442.64
390/392435/438Oct 23$0.71$1.7967%0.40$391.79$435.71
390/392432/435Oct 23$0.77$1.7364%0.45$391.73$433.27
392/395435/438Oct 23$0.78$1.7264%0.45$394.22$435.78
392/395432/435Oct 23$0.84$1.6661%0.51$394.16$433.34
395/398425/428Oct 23$1.17$1.3348%0.88$396.33$426.17
390/392430/432Oct 23$0.83$1.6761%0.50$391.67$430.83
392/395430/432Oct 23$0.90$1.6058%0.56$394.10$430.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 246 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$395.00$400.00Oct 30$0.08$4.9212%61.50
$415.00$420.00$425.00Nov 6$0.14$4.8611%34.71
$390.00$395.00$400.00Nov 27$0.08$4.928%61.50
$420.00$425.00$430.00Nov 27$0.09$4.918%54.56
$410.00$412.50$415.00Oct 16$0.11$2.3918%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Nov 20$0.77$9.2318%11.99
$460.00$470.00$480.00Nov 20$0.19$9.816%51.63
$400.00$405.00$410.00Nov 13$0.15$4.8511%32.33
$415.00$420.00$425.00Nov 6$0.17$4.8311%28.41
$395.00$400.00$405.00Nov 6$0.17$4.8311%28.41

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 $-0.04, 203 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Nov 20-$0.54$9.46
$440.00$442.501:2Oct 16-$0.01$2.49
$447.50$450.001:2Oct 16$0.00$2.50
$460.00$470.001:2Nov 20-$1.16$8.84
$470.00$480.001:2Nov 20-$0.82$9.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$390.001:2Oct 16-$0.04$4.96
$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-$0.04$4.96
$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. 96 found (best yield 4.00%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Nov 27$16.400.491.1%4.00%5.12%6--
$420.00Nov 27$14.350.452.3%3.50%5.84%--12
$425.00Nov 27$12.050.413.6%2.94%6.50%97
$430.00Nov 27$10.350.374.8%2.52%7.30%2319
$420.00Nov 20$13.200.442.3%3.22%5.56%9162.2K
$435.00Nov 27$9.000.336.0%2.19%8.19%816
$430.00Nov 20$9.550.354.8%2.33%7.11%5.0K6.9K
$440.00Nov 27$7.600.297.2%1.85%9.07%9612
$415.00Nov 13$13.650.481.1%3.33%4.45%327
$420.00Nov 13$11.350.432.3%2.77%5.11%23236

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 49,868
Total Puts 45,019
Put/Call Ratio 0.90
Net Difference 4,849

Prior's Put/Call Breakdown

Total Calls 12,391
Total Puts 11,583
Put/Call Ratio 0.93
Net Difference 808

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