Tour v531
TSM
TAIWAN SEMICONDUCTOR ADR
$414.01 -3.72%
◀ 10/15 10:25 ▶

Option Volume

Detail
ℹ
Current (10/15 10:25am) 111,799
Calls: 60,688 (54%)
Puts: 51,111 (46%)
Prior (10/08) 25,280
Calls: 13,154 (52%)
Puts: 12,126 (48%)
Current vs Prior +342.24%
Calls: +361.37% (Calls)
Puts: +321.50% (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 +23.72%
Calls: +17.77%
Puts: +31.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:25am) $121.12M
Calls: $56.80M (47%)
Puts: $64.33M (53%)
Prior (10/08) $19.27M
Calls: $15.07M (78%)
Puts: $4.21M (22%)
Current vs Prior +528.43%
Calls: +276.93%
Puts: +1429.59%
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 +7.50%
Calls: -27.00%
Puts: +84.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:25am) 0.84
Prior (10/08) 0.92
Current vs Prior -8.64%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +6.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/15 10:25am) 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 2.57% | 4.44%2.57% | 9.46%
Prior 4.12% | 5.37%4.12% | 9.78%
Current vs Prior -37.55% | -17.16%-37.55% | -3.34%
Prior 7-Day Avg 2.60% | 4.90%5.34% | 10.46%
Current vs 7-Day Avg -0.93% | -9.23%-51.83% | -9.58%
Prior 7-Day Eod 4.12% | 5.37%3.73% | 8.48%
Current vs 7-Day Eod -37.55% | -17.16%-30.93% | +11.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.59% | 5.00%
Calls: 6.27% | 2.60%
Puts: 4.92% | 7.41%
Prior 3.06% | 3.52%
Calls: 3.66% | 2.80%
Puts: 2.45% | 4.25%
Current vs Prior +82.68% | +42.05%
Prior 7-Day Avg 5.28% | 3.06%
Calls: 5.51% | 2.51%
Puts: 5.06% | 3.62%
Current vs 7-Day Avg +5.79% | +63.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 528% vs prior. Unusually high activity with volume up 342% 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
10:25BEARISHBULLISHBULLISH
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 315 of results (avg 5.7%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 2014.8515.10$14.981.7%9240.472.2K
$400.00Nov 2025.9026.40$26.151.9%1510.654.4K
$415.00Nov 1315.4515.75$15.601.9%340.5127
$400.00Nov 622.3522.80$22.582.0%40.6823
$400.00Nov 1324.0524.55$24.302.1%650.6653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Nov 1326.9527.45$27.201.8%70.69110
$430.00Nov 1323.5524.00$23.781.9%230.64245
$430.00Nov 2024.9525.45$25.202.0%3.3K0.626.7K
$425.00Nov 1320.3520.80$20.582.2%310.59238
$425.00Oct 3017.1017.50$17.302.3%120.64451

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.66, cheapest $0.37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$432.50Oct 160.370.43$0.4015.0%2960.07445
$430.00Oct 160.560.65$0.6114.8%2.4K0.108.1K
$427.50Oct 160.840.96$0.9013.3%1.1K0.14128
$485.00Oct 230.050.06$0.0616.7%320.01576
$452.50Oct 230.460.52$0.4912.2%560.05211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 160.350.38$0.378.1%1.4K0.071.7K
$400.00Oct 160.660.73$0.7010.0%3.5K0.127.5K
$402.50Oct 160.931.05$0.9912.1%4010.17349
$375.00Oct 230.490.58$0.5317.0%460.053.5K
$370.00Oct 230.370.45$0.4119.5%270.04106

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1672.9075.85$74.384.0%--1.00847
$350.00Oct 1662.7065.80$64.254.8%--1.00459
$360.00Oct 1652.8055.80$54.305.5%--0.99440
$370.00Oct 1642.6545.50$44.086.5%50.99558
$335.00Oct 2378.0581.00$79.533.7%--0.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 1625.4027.15$26.286.7%4441.005.6K
$442.50Oct 1627.3029.80$28.558.8%601.00514
$445.00Oct 1630.6532.05$31.354.5%8291.001.6K
$447.50Oct 1632.2035.25$33.739.0%161.00610
$450.00Oct 1635.6537.05$36.353.9%1861.004.4K

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 84.1K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2010.8011.25$11.034.1%5.0K0.386.9K
$450.00Oct 160.030.05$0.0450.0%3.1K0.0111.5K
$422.50Oct 161.681.78$1.735.8%2.6K0.2452
$430.00Oct 160.560.65$0.6114.8%2.4K0.108.1K
$460.00Oct 160.010.03$0.02100.0%1.9K0.006.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 160.660.73$0.7010.0%3.5K0.127.5K
$430.00Nov 2024.9525.45$25.202.0%3.3K0.626.7K
$410.00Oct 162.772.98$2.887.3%2.0K0.363.8K
$407.50Oct 162.012.15$2.086.7%1.8K0.29852
$405.00Oct 161.411.51$1.466.8%1.5K0.222.0K

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 47.8%, max 62.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 16Nov 2748.6%29.9%62.5%1.2K1.9K
$415.00Oct 16Nov 2748.9%30.3%61.4%1.5K33
$405.00Oct 16Nov 2748.9%31.0%57.7%7138
$425.00Oct 16Nov 2749.9%33.2%50.6%48875
$407.50Oct 16Oct 3048.3%32.5%48.3%36222
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 16Nov 2748.6%29.9%62.5%2.0K3.9K
$415.00Oct 16Nov 2748.9%30.3%61.4%5261.6K
$405.00Oct 16Nov 2748.9%31.0%57.7%1.6K2.1K
$425.00Oct 16Nov 2749.9%33.2%50.6%2181.7K
$407.50Oct 16Oct 3048.3%32.5%48.3%1.9K852

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 2.07, avg 7.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$407.50Oct 30$1.17$1.33$1.1764%1.14$406.17
$420.00$425.00Nov 6$1.75$3.25$1.7545%1.86$421.75
$405.00$407.50Oct 23$1.40$1.10$1.4067%0.79$406.40
$485.00$490.00Nov 27$0.17$4.83$0.179%28.41$485.17
$420.00$430.00Nov 20$3.95$6.05$3.9547%1.53$423.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$405.00Nov 27$1.63$3.37$1.6344%2.07$408.37
$397.50$395.00Oct 23$0.13$2.37$0.1322%18.23$397.37
$440.00$435.00Nov 27$3.05$1.95$3.0569%0.64$436.95
$422.50$420.00Oct 23$1.27$1.23$1.2764%0.97$421.23
$400.00$395.00Nov 13$1.32$3.68$1.3234%2.79$398.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 0.79, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$425.00$430.00Nov 6$2.05$2.05$2.9560%0.69$427.05
$415.00$420.00Nov 13$2.60$2.60$2.4050%1.08$417.60
$430.00$435.00Nov 27$1.93$1.93$3.0761%0.63$431.93
$490.00$495.00Nov 27$0.41$0.41$4.5992%0.09$490.41
$417.50$420.00Oct 23$1.13$1.13$1.3756%0.82$418.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$405.00$400.00Nov 27$2.20$2.20$2.8060%0.79$402.80
$405.00$400.00Nov 13$2.08$2.08$2.9261%0.71$402.92
$395.00$392.50Oct 23$0.67$0.67$1.8380%0.37$394.33
$390.00$380.00Nov 20$2.30$2.30$7.7074%0.30$387.70
$380.00$375.00Nov 27$1.10$1.10$3.9079%0.28$378.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.86, cheapest $3.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Oct 16Oct 23$3.7249.2%34.7%
$412.50Oct 16Oct 23$4.0548.1%33.9%
$410.00Oct 16Oct 23$4.1048.6%34.4%
$417.50Oct 16Oct 23$3.9848.8%34.9%
$415.00Oct 16Oct 23$4.0548.9%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Oct 16Oct 23$3.6549.2%34.7%
$412.50Oct 16Oct 23$3.8848.1%33.9%
$410.00Oct 16Oct 23$3.8248.6%34.4%
$417.50Oct 16Oct 23$3.6548.8%34.9%
$415.00Oct 16Oct 23$3.6948.9%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 2.27% of stock, avg 7.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$415.00Oct 16$4.30$5.08$9.38$405.62$424.382.27%
$412.50Oct 16$5.58$3.85$9.43$403.07$421.932.28%
$417.50Oct 16$3.25$6.48$9.73$407.77$427.232.35%
$410.00Oct 16$7.05$2.88$9.93$400.07$419.932.40%
$420.00Oct 16$2.38$8.13$10.51$409.49$430.512.54%
$407.50Oct 16$8.75$2.08$10.83$396.67$418.332.62%
$422.50Oct 16$1.73$9.98$11.71$410.79$434.212.83%
$405.00Oct 16$10.73$1.46$12.19$392.81$417.192.94%
$425.00Oct 16$1.23$12.15$13.38$411.62$438.383.23%
$402.50Oct 16$12.73$0.99$13.72$388.78$416.223.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.54% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$402.50Oct 16$1.23$0.99$2.22$400.28$427.22
$425.00$405.00Oct 16$1.23$1.46$2.69$402.31$427.69
$422.50$402.50Oct 16$1.73$0.99$2.72$399.78$425.22
$422.50$405.00Oct 16$1.73$1.46$3.19$401.81$425.69
$425.00$407.50Oct 16$1.23$2.08$3.31$404.19$428.31
$420.00$402.50Oct 16$2.38$0.99$3.37$399.13$423.37
$422.50$407.50Oct 16$1.73$2.08$3.81$403.69$426.31
$420.00$405.00Oct 16$2.38$1.46$3.84$401.16$423.84
$420.00$407.50Oct 16$2.38$2.08$4.46$403.04$424.46
$425.00$410.00Oct 16$1.23$2.88$4.11$405.89$429.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 found (best R:R 1.27, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
392/395425/428Oct 23$1.40$1.1049%1.27$393.60$426.40
392/395432/435Oct 23$1.13$1.3760%0.82$393.87$433.63
392/395438/440Oct 23$0.98$1.5265%0.64$394.02$438.48
392/395430/432Oct 23$1.19$1.3156%0.91$393.81$431.19
392/395435/438Oct 23$1.03$1.4763%0.70$393.97$436.03
392/395428/430Oct 23$1.24$1.2653%0.98$393.76$428.74
390/392425/428Oct 23$1.14$1.3653%0.84$391.36$426.14
390/392432/435Oct 23$0.87$1.6364%0.53$391.63$433.37
390/392438/440Oct 23$0.72$1.7869%0.40$391.78$438.22
390/392430/432Oct 23$0.93$1.5760%0.59$391.57$430.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 89.91, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$375.00$385.00Nov 13$0.11$9.8911%89.91
$420.00$430.00$440.00Nov 20$0.67$9.3317%13.93
$395.00$400.00$405.00Nov 6$0.09$4.9110%54.56
$400.00$410.00$420.00Nov 20$0.87$9.1318%10.49
$450.00$460.00$470.00Nov 20$0.42$9.5810%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 20$0.67$9.3317%13.93
$440.00$450.00$460.00Nov 20$0.46$9.5413%20.74
$460.00$470.00$480.00Nov 20$0.17$9.837%57.82
$415.00$420.00$425.00Nov 6$0.12$4.8811%40.67
$400.00$410.00$420.00Nov 20$0.86$9.1419%10.63

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 $-11.43, 206 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$385.001:2Nov 6-$11.43$13.57
$470.00$480.001:2Nov 20-$0.85$9.15
$480.00$490.001:2Nov 20-$0.62$9.38
$437.50$440.001:2Oct 16-$0.06$2.44
$472.50$475.001:2Oct 16$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$395.001:2Oct 16-$0.04$4.96
$395.00$390.001:2Oct 16-$0.07$4.93
$390.00$385.001:2Oct 16-$0.08$4.92
$355.00$350.001:2Oct 23-$0.05$4.95
$360.00$350.001:2Oct 16-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 4.29%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Nov 27$17.750.510.2%4.29%4.53%11--
$420.00Nov 27$15.300.471.4%3.70%5.14%112
$425.00Nov 27$13.200.432.6%3.19%5.84%167
$420.00Nov 20$14.850.471.4%3.59%5.03%9242.2K
$430.00Nov 27$11.300.393.9%2.73%6.59%2419
$430.00Nov 20$10.800.383.9%2.61%6.47%5.0K6.9K
$435.00Nov 27$9.200.355.1%2.22%7.29%816
$415.00Nov 13$15.450.510.2%3.73%3.97%3427
$440.00Nov 27$7.650.316.3%1.85%8.13%9612
$420.00Nov 13$12.650.461.4%3.06%4.50%43236

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 60,688
Total Puts 51,111
Put/Call Ratio 0.84
Net Difference 9,577

Prior's Put/Call Breakdown

Total Calls 13,154
Total Puts 12,126
Put/Call Ratio 0.92
Net Difference 1,028

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