Tour v531
TSM
TAIWAN SEMICONDUCTOR ADR
$413.08 -3.93%
◀ 10/15 10:20 ▶

Option Volume

Detail
ℹ
Current (10/15 10:20am) 99,750
Calls: 51,624 (52%)
Puts: 48,126 (48%)
Prior (10/08) 24,664
Calls: 12,767 (52%)
Puts: 11,897 (48%)
Current vs Prior +304.44%
Calls: +304.35% (Calls)
Puts: +304.52% (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 +10.39%
Calls: +0.18%
Puts: +23.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:20am) $110.60M
Calls: $49.76M (45%)
Puts: $60.84M (55%)
Prior (10/08) $17.75M
Calls: $13.64M (77%)
Puts: $4.10M (23%)
Current vs Prior +523.23%
Calls: +264.73%
Puts: +1382.78%
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 -1.84%
Calls: -36.04%
Puts: +74.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:20am) 0.93
Prior (10/08) 0.93
Current vs Prior +0.04%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +17.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/15 10:20am) 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 2.49% | 4.41%2.49% | 9.48%
Prior 4.12% | 5.37%4.12% | 9.78%
Current vs Prior -39.52% | -17.74%-39.52% | -3.13%
Prior 7-Day Avg 2.60% | 4.90%5.34% | 10.46%
Current vs 7-Day Avg -4.06% | -9.87%-53.35% | -9.38%
Prior 7-Day Eod 4.12% | 5.37%3.73% | 8.48%
Current vs 7-Day Eod -39.52% | -17.74%-33.11% | +11.72%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.85% | 4.66%
Calls: 6.19% | 4.44%
Puts: 5.50% | 4.88%
Prior 3.06% | 3.52%
Calls: 3.66% | 2.80%
Puts: 2.45% | 4.25%
Current vs Prior +91.18% | +32.39%
Prior 7-Day Avg 5.28% | 3.06%
Calls: 5.51% | 2.51%
Puts: 5.06% | 3.62%
Current vs 7-Day Avg +10.71% | +52.15%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 523% vs prior. Unusually high activity with volume up 304% 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
10:20BEARISHNEUTRALMIXED
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 311 of results (avg 5.5%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2025.2525.75$25.502.0%1350.654.4K
$400.00Nov 1323.3523.85$23.602.1%650.6653
$400.00Oct 3019.4519.90$19.672.3%270.6939
$410.00Nov 2019.3019.75$19.522.3%1270.551.4K
$420.00Nov 2014.4514.80$14.632.4%9160.462.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Nov 1327.5528.05$27.801.8%70.69110
$420.00Nov 1317.9018.25$18.081.9%320.55230
$420.00Nov 616.4016.75$16.582.1%380.56685
$430.00Nov 2025.5526.10$25.832.1%1.9K0.636.7K
$425.00Nov 1320.8021.25$21.032.1%310.60238

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.61, cheapest $0.40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 160.370.42$0.4012.5%1.9K0.088.1K
$427.50Oct 160.560.66$0.6116.4%1520.11128
$425.00Oct 160.860.94$0.908.9%4070.1568
$485.00Oct 230.050.06$0.0616.7%290.01576
$470.00Oct 230.120.13$0.137.7%1.2K0.011.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 160.360.41$0.3912.8%1.4K0.071.7K
$400.00Oct 160.720.78$0.758.0%3.5K0.137.5K
$375.00Oct 230.520.62$0.5717.5%420.053.5K
$380.00Oct 230.720.87$0.8018.8%1040.07416
$365.00Oct 300.780.90$0.8414.3%1180.0670

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Oct 2376.4579.05$77.753.3%--1.0022
$340.00Oct 2371.5074.10$72.803.6%--1.0023
$345.00Oct 2366.5069.40$67.954.3%21.002
$350.00Oct 2361.5564.10$62.834.1%--1.0014
$360.00Oct 2351.6554.40$53.035.2%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$437.50Oct 1623.9526.85$25.4011.4%511.00811
$440.00Oct 1626.6528.75$27.707.6%4361.005.6K
$442.50Oct 1628.9030.95$29.926.9%601.00514
$445.00Oct 1631.5032.85$32.174.2%8271.001.6K
$447.50Oct 1633.6036.05$34.837.0%151.00610

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 73.9K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2010.5010.80$10.652.8%5.0K0.376.9K
$430.00Oct 160.370.42$0.4012.5%1.9K0.088.1K
$460.00Oct 160.010.02$0.0250.0%1.9K0.006.1K
$470.00Oct 160.020.03$0.0333.3%1.7K0.006.0K
$420.00Oct 161.901.98$1.944.1%1.5K0.282.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 160.720.78$0.758.0%3.5K0.137.5K
$410.00Oct 163.003.20$3.106.5%1.9K0.393.8K
$430.00Nov 2025.5526.10$25.832.1%1.9K0.636.7K
$407.50Oct 162.182.31$2.255.8%1.7K0.30852
$405.00Oct 161.481.66$1.5711.5%1.5K0.232.0K

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 40.7%, max 56.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 16Nov 2746.8%30.0%56.0%1.1K1.9K
$405.00Oct 16Nov 2747.4%31.6%50.3%7038
$425.00Oct 16Nov 2747.0%33.0%42.4%41875
$407.50Oct 16Oct 3047.3%33.3%42.1%35322
$412.50Oct 16Oct 3046.5%32.8%42.1%58310
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 16Nov 2746.8%30.0%56.0%1.9K3.9K
$405.00Oct 16Nov 2747.4%31.6%50.3%1.5K2.1K
$425.00Oct 16Nov 2747.0%33.0%42.4%2171.7K
$407.50Oct 16Oct 3047.3%33.3%42.1%1.8K852
$412.50Oct 16Oct 3046.5%32.8%42.1%344549

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 0.65, avg 7.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$400.00Nov 20$6.05$3.95$6.0573%0.65$396.05
$390.00$400.00Nov 6$6.59$3.41$6.5977%0.52$396.59
$395.00$400.00Oct 30$2.93$2.07$2.9375%0.71$397.93
$397.50$400.00Oct 23$1.50$1.00$1.5077%0.67$399.00
$410.00$415.00Nov 27$2.27$2.73$2.2755%1.20$412.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$405.00Nov 27$1.47$3.53$1.4745%2.40$408.53
$400.00$395.00Nov 27$1.27$3.73$1.2736%2.94$398.73
$432.50$430.00Oct 30$1.52$0.98$1.5273%0.64$430.98
$380.00$375.00Nov 27$0.68$4.32$0.6821%6.35$379.32
$415.00$412.50Oct 23$1.00$1.50$1.0053%1.50$414.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 1.02, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$415.00$420.00Nov 27$2.60$2.60$2.4049%1.08$417.60
$425.00$430.00Nov 27$2.13$2.13$2.8758%0.74$427.13
$427.50$430.00Oct 30$0.88$0.88$1.6268%0.54$428.38
$432.50$435.00Oct 30$0.72$0.72$1.7873%0.40$433.22
$435.00$440.00Nov 27$1.65$1.65$3.3566%0.49$436.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$405.00$400.00Nov 27$2.53$2.53$2.4759%1.02$402.47
$395.00$390.00Nov 27$1.95$1.95$3.0568%0.64$393.05
$385.00$380.00Nov 27$1.45$1.45$3.5575%0.41$383.55
$412.50$410.00Oct 23$1.45$1.45$1.0552%1.38$411.05
$402.50$400.00Oct 23$0.93$0.93$1.5770%0.59$401.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.90, cheapest $3.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Oct 16Oct 23$4.1346.8%33.0%
$407.50Oct 16Oct 23$3.9547.3%34.0%
$412.50Oct 16Oct 23$4.1546.5%34.1%
$415.00Oct 16Oct 23$4.0547.5%35.3%
$417.50Oct 16Oct 23$3.9347.0%35.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Oct 16Oct 23$3.6846.8%33.0%
$407.50Oct 16Oct 23$3.6847.3%34.0%
$412.50Oct 16Oct 23$4.0546.5%34.1%
$415.00Oct 16Oct 23$3.7847.5%35.3%
$417.50Oct 16Oct 23$3.5947.0%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 2.19% of stock, avg 7.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$412.50Oct 16$4.85$4.18$9.03$403.47$421.532.19%
$415.00Oct 16$3.70$5.45$9.15$405.85$424.152.22%
$410.00Oct 16$6.30$3.10$9.40$400.60$419.402.28%
$417.50Oct 16$2.72$6.93$9.65$407.85$427.152.34%
$407.50Oct 16$7.93$2.25$10.18$397.32$417.682.46%
$420.00Oct 16$1.94$8.70$10.64$409.36$430.642.58%
$405.00Oct 16$9.77$1.57$11.34$393.66$416.342.75%
$422.50Oct 16$1.34$10.60$11.94$410.56$434.442.89%
$402.50Oct 16$11.80$1.10$12.90$389.60$415.403.12%
$425.00Oct 16$0.90$12.88$13.78$411.22$438.783.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.48% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$402.50Oct 16$0.90$1.10$2.00$400.50$427.00
$422.50$402.50Oct 16$1.34$1.10$2.44$400.06$424.94
$425.00$405.00Oct 16$0.90$1.57$2.47$402.53$427.47
$422.50$405.00Oct 16$1.34$1.57$2.91$402.09$425.41
$420.00$402.50Oct 16$1.94$1.10$3.04$399.46$423.04
$420.00$405.00Oct 16$1.94$1.57$3.51$401.49$423.51
$425.00$407.50Oct 16$0.90$2.25$3.15$404.35$428.15
$422.50$407.50Oct 16$1.34$2.25$3.59$403.91$426.09
$420.00$407.50Oct 16$1.94$2.25$4.19$403.31$424.19
$417.50$402.50Oct 16$2.72$1.10$3.82$398.68$421.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 1.63, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/385435/440Nov 27$3.10$1.9041%1.63$381.90$438.10
400/402438/440Oct 23$1.25$1.2556%1.00$401.25$438.75
400/402430/432Oct 23$1.42$1.0847%1.31$401.08$431.42
400/402425/428Oct 23$1.60$0.9040%1.78$400.90$426.60
400/402428/430Oct 23$1.50$1.0044%1.50$401.00$429.00
400/402432/435Oct 23$1.33$1.1750%1.14$401.17$433.83
400/402422/425Oct 23$1.68$0.8236%2.05$400.82$424.18
400/402435/438Oct 23$1.22$1.2853%0.95$401.28$436.22
380/385450/455Nov 27$2.45$2.5552%0.96$382.55$452.45
380/385455/460Nov 27$2.22$2.7855%0.80$382.78$457.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 244 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Nov 20$0.07$9.9318%141.86
$460.00$470.00$480.00Nov 20$0.21$9.798%46.62
$355.00$365.00$375.00Nov 13$0.24$9.768%40.67
$415.00$420.00$425.00Nov 6$0.12$4.8811%40.67
$435.00$440.00$445.00Nov 6$0.09$4.918%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Nov 20$0.26$9.7413%37.46
$385.00$390.00$395.00Oct 30$0.08$4.929%61.50
$410.00$415.00$420.00Nov 27$0.07$4.938%70.43
$460.00$470.00$480.00Nov 20$0.24$9.767%40.67
$430.00$435.00$440.00Nov 27$0.09$4.918%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 207 found (best net $-0.03, 205 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$480.001:2Nov 20-$0.78$9.22
$480.00$490.001:2Nov 20-$0.58$9.42
$435.00$437.501:2Oct 16-$0.04$2.46
$440.00$442.501:2Oct 16-$0.01$2.49
$430.00$432.501:2Oct 16-$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$395.001:2Oct 16-$0.03$4.97
$395.00$390.001:2Oct 16-$0.07$4.93
$355.00$350.001:2Oct 23$0.00$5.00
$390.00$385.001:2Oct 16-$0.09$4.91
$385.00$380.001:2Oct 16-$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 4.36%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Nov 27$18.000.510.5%4.36%4.82%6--
$420.00Nov 27$15.250.461.7%3.69%5.37%112
$425.00Nov 27$13.100.422.9%3.17%6.06%117
$420.00Nov 20$14.450.461.7%3.50%5.17%9162.2K
$430.00Nov 27$10.800.384.1%2.61%6.71%2319
$430.00Nov 20$10.500.374.1%2.54%6.64%5.0K6.9K
$435.00Nov 27$9.100.345.3%2.20%7.51%816
$440.00Nov 27$7.650.306.5%1.85%8.37%9612
$415.00Nov 13$14.750.500.5%3.57%4.04%527
$420.00Nov 13$12.450.451.7%3.01%4.69%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 51,624
Total Puts 48,126
Put/Call Ratio 0.93
Net Difference 3,498

Prior's Put/Call Breakdown

Total Calls 12,767
Total Puts 11,897
Put/Call Ratio 0.93
Net Difference 870

Prior 7-Day Put/Call Summary

Total Calls 360,726
Total Puts 271,827
Average Put/Call Ratio 0.79
Ratio Trend Rising

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