Tour v531
TSM
TAIWAN SEMICONDUCTOR ADR
$412.59 -4.05%
◀ 10/15 10:30 ▶

Option Volume

Detail
ℹ
Current (10/15 10:30am) 120,665
Calls: 65,312 (54%)
Puts: 55,353 (46%)
Prior (10/08) 26,960
Calls: 14,194 (53%)
Puts: 12,766 (47%)
Current vs Prior +347.57%
Calls: +360.14% (Calls)
Puts: +333.60% (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 +33.53%
Calls: +26.74%
Puts: +42.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:30am) $141.76M
Calls: $63.13M (45%)
Puts: $78.63M (55%)
Prior (10/08) $23.02M
Calls: $18.19M (79%)
Puts: $4.83M (21%)
Current vs Prior +515.68%
Calls: +247.00%
Puts: +1527.46%
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 +25.81%
Calls: -18.86%
Puts: +125.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:30am) 0.85
Prior (10/08) 0.90
Current vs Prior -5.77%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +7.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/15 10:30am) 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 2.61% | 4.44%2.61% | 9.44%
Prior 4.12% | 5.37%4.12% | 9.78%
Current vs Prior -36.63% | -17.33%-36.63% | -3.56%
Prior 7-Day Avg 2.60% | 4.90%5.34% | 10.46%
Current vs 7-Day Avg +0.53% | -9.42%-51.11% | -9.78%
Prior 7-Day Eod 4.12% | 5.37%3.73% | 8.48%
Current vs 7-Day Eod -36.63% | -17.33%-29.91% | +11.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.00% | 3.81%
Calls: 7.32% | 3.41%
Puts: 6.67% | 4.21%
Prior 3.06% | 3.52%
Calls: 3.66% | 2.80%
Puts: 2.45% | 4.25%
Current vs Prior +128.76% | +8.24%
Prior 7-Day Avg 5.28% | 3.06%
Calls: 5.51% | 2.51%
Puts: 5.06% | 3.62%
Current vs 7-Day Avg +32.47% | +24.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 516% vs prior. Unusually high activity with volume up 348% 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
10:30BEARISHBULLISHBULLISH
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 304 of results (avg 6.1%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2024.8025.35$25.082.2%1610.654.4K
$410.00Nov 2018.8519.35$19.102.6%1330.551.4K
$335.00Nov 1378.4580.85$79.653.0%40.97--
$335.00Oct 2377.7580.25$79.003.2%--0.9922
$402.50Oct 2314.7015.20$14.953.3%1360.70--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2025.6026.25$25.932.5%3.3K0.636.7K
$390.00Nov 136.006.20$6.103.3%260.2592
$495.00Oct 3080.3583.05$81.703.3%11.0043
$425.00Oct 3017.8018.40$18.103.3%120.65451
$410.00Nov 2014.4014.90$14.653.4%3610.455.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.60, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Oct 160.050.06$0.0616.7%4800.021.4K
$430.00Oct 160.450.52$0.4914.3%2.5K0.098.1K
$427.50Oct 160.660.74$0.7011.4%1.1K0.12128
$485.00Oct 230.050.06$0.0616.7%440.01576
$460.00Oct 230.250.30$0.2817.9%1500.031.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 160.400.46$0.4314.0%1.4K0.071.7K
$390.00Oct 160.230.27$0.2516.0%8210.045.3K
$400.00Oct 160.820.88$0.857.1%3.5K0.147.5K
$365.00Oct 230.290.33$0.3112.9%460.03298
$370.00Oct 230.380.44$0.4114.6%290.04106

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1672.0574.95$73.503.9%--1.00847
$350.00Oct 1662.0564.85$63.454.4%--1.00459
$360.00Oct 1652.0554.85$53.455.2%--0.99440
$335.00Oct 2377.7580.25$79.003.2%--0.9922
$340.00Oct 2372.1075.25$73.684.3%--0.9923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 1625.9528.65$27.309.9%4841.005.6K
$442.50Oct 1627.8530.75$29.309.9%631.00514
$445.00Oct 1631.0533.05$32.056.2%8331.001.6K
$447.50Oct 1632.7535.65$34.208.5%161.00610
$450.00Oct 1636.0538.05$37.055.4%9561.004.4K

Most actively traded options today. High liquidity = easy entry/exit. 432 active (total vol 89.4K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2010.1010.60$10.354.8%5.0K0.376.9K
$450.00Oct 160.020.04$0.0366.7%3.9K0.0111.5K
$422.50Oct 161.391.49$1.446.9%2.6K0.2252
$430.00Oct 160.450.52$0.4914.3%2.5K0.098.1K
$460.00Oct 160.010.03$0.02100.0%1.9K0.006.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 160.820.88$0.857.1%3.5K0.147.5K
$430.00Nov 2025.6026.25$25.932.5%3.3K0.636.7K
$410.00Oct 163.303.60$3.458.7%2.0K0.403.8K
$407.50Oct 162.432.56$2.505.2%1.8K0.32852
$405.00Oct 161.721.83$1.786.2%1.6K0.252.0K

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 50.1%, max 64.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 16Nov 2748.8%29.7%64.5%1.2K1.9K
$415.00Oct 16Nov 2749.5%30.6%62.1%1.5K33
$405.00Oct 16Nov 2749.1%30.9%59.0%7138
$425.00Oct 16Nov 2750.5%33.7%50.0%49775
$422.50Oct 16Oct 3049.8%33.4%49.0%2.7K52
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 16Nov 2748.8%29.7%64.5%2.1K3.9K
$415.00Oct 16Nov 2749.5%30.6%62.1%5521.6K
$405.00Oct 16Nov 2749.1%30.9%59.0%1.6K2.1K
$425.00Oct 16Nov 2750.5%33.7%50.0%2211.7K
$422.50Oct 16Oct 3049.8%33.4%49.0%156838

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 0.89, avg 7.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$405.00Nov 13$2.65$2.35$2.6566%0.89$402.65
$390.00$395.00Nov 27$3.15$1.85$3.1572%0.59$393.15
$465.00$470.00Nov 27$0.36$4.64$0.3615%12.89$465.36
$400.00$405.00Oct 30$3.12$1.88$3.1270%0.60$403.12
$420.00$425.00Nov 27$1.95$3.05$1.9547%1.56$421.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$415.00Nov 27$2.22$2.78$2.2254%1.25$417.78
$427.50$425.00Oct 23$1.47$1.03$1.4774%0.70$426.03
$410.00$405.00Nov 27$1.77$3.23$1.7745%1.82$408.23
$417.50$415.00Oct 23$1.08$1.42$1.0858%1.31$416.42
$410.00$407.50Oct 23$0.78$1.72$0.7844%2.21$409.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 1.38, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$465.00Nov 27$0.93$0.93$4.0782%0.23$460.93
$415.00$420.00Nov 27$2.50$2.50$2.5050%1.00$417.50
$430.00$435.00Nov 27$1.86$1.86$3.1462%0.59$431.86
$425.00$430.00Nov 27$2.07$2.07$2.9357%0.71$427.07
$440.00$445.00Nov 27$1.45$1.45$3.5569%0.41$441.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$407.50Oct 30$1.45$1.45$1.0556%1.38$408.55
$390.00$385.00Nov 27$1.65$1.65$3.3572%0.49$388.35
$405.00$400.00Nov 27$2.20$2.20$2.8059%0.79$402.80
$380.00$375.00Nov 27$1.20$1.20$3.8079%0.32$378.80
$380.00$370.00Nov 20$1.72$1.72$8.2880%0.21$378.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.66, cheapest $3.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Oct 16Oct 23$3.9748.8%32.7%
$407.50Oct 16Oct 23$3.9348.8%33.9%
$412.50Oct 16Oct 23$4.0248.5%33.8%
$415.00Oct 16Oct 23$3.9249.5%35.2%
$417.50Oct 16Oct 23$3.6849.1%35.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Oct 16Oct 23$3.3848.8%32.7%
$407.50Oct 16Oct 23$3.5548.8%33.9%
$412.50Oct 16Oct 23$3.6048.5%33.8%
$415.00Oct 16Oct 23$3.5049.5%35.2%
$417.50Oct 16Oct 23$3.0549.1%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 2.27% of stock, avg 7.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$412.50Oct 16$4.78$4.58$9.36$403.14$421.862.27%
$410.00Oct 16$6.13$3.45$9.58$400.42$419.582.32%
$415.00Oct 16$3.68$6.00$9.68$405.32$424.682.35%
$407.50Oct 16$7.65$2.50$10.15$397.35$417.652.46%
$417.50Oct 16$2.80$7.53$10.33$407.17$427.832.50%
$405.00Oct 16$9.43$1.78$11.21$393.79$416.212.72%
$420.00Oct 16$2.01$9.27$11.28$408.72$431.282.73%
$422.50Oct 16$1.44$11.23$12.67$409.83$435.173.07%
$402.50Oct 16$11.45$1.24$12.69$389.81$415.193.08%
$425.00Oct 16$1.02$13.40$14.42$410.58$439.423.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.55% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$402.50Oct 16$1.02$1.24$2.26$400.24$427.26
$422.50$402.50Oct 16$1.44$1.24$2.68$399.82$425.18
$425.00$405.00Oct 16$1.02$1.78$2.80$402.20$427.80
$422.50$405.00Oct 16$1.44$1.78$3.22$401.78$425.72
$420.00$402.50Oct 16$2.01$1.24$3.25$399.25$423.25
$420.00$405.00Oct 16$2.01$1.78$3.79$401.21$423.79
$425.00$407.50Oct 16$1.02$2.50$3.52$403.98$428.52
$422.50$407.50Oct 16$1.44$2.50$3.94$403.56$426.44
$420.00$407.50Oct 16$2.01$2.50$4.51$402.99$424.51
$417.50$402.50Oct 16$2.80$1.24$4.04$398.46$421.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 0.74, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
375/380460/465Nov 27$2.13$2.8760%0.74$377.87$462.13
375/380440/445Nov 27$2.65$2.3548%1.13$377.35$442.65
402/405425/428Oct 23$1.63$0.8736%1.87$403.37$426.63
402/405432/435Oct 23$1.37$1.1346%1.21$403.63$433.87
402/405438/440Oct 23$1.24$1.2651%0.98$403.76$438.74
395/398425/428Oct 23$1.33$1.1748%1.14$396.17$426.33
395/398432/435Oct 23$1.07$1.4358%0.75$396.43$433.57
395/398438/440Oct 23$0.94$1.5663%0.60$396.56$438.44
360/365460/465Nov 27$1.59$3.4168%0.47$363.41$461.59
375/380450/455Nov 27$2.27$2.7355%0.83$377.73$452.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 247 found (best R:R 18.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Nov 20$0.52$9.4816%18.23
$400.00$405.00$410.00Nov 6$0.14$4.8612%34.71
$420.00$425.00$430.00Nov 6$0.14$4.8611%34.71
$425.00$430.00$435.00Nov 13$0.11$4.899%44.45
$355.00$365.00$375.00Nov 13$0.30$9.708%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 20$0.60$9.4017%15.67
$460.00$470.00$480.00Nov 20$0.20$9.807%49.00
$385.00$390.00$395.00Nov 13$0.06$4.948%82.33
$440.00$450.00$460.00Nov 20$0.51$9.4912%18.61
$405.00$410.00$415.00Nov 13$0.15$4.8511%32.33

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 $-0.01, 205 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$380.001:2Nov 6-$18.24$1.76
$470.00$480.001:2Nov 20-$0.87$9.13
$447.50$450.001:2Oct 16$0.00$2.50
$480.00$490.001:2Nov 20-$0.62$9.38
$430.00$432.501:2Oct 16-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$395.001:2Oct 16-$0.01$4.99
$395.00$390.001:2Oct 16-$0.07$4.93
$390.00$385.001:2Oct 16-$0.05$4.95
$385.00$380.001:2Oct 16-$0.07$4.93
$350.00$340.001:2Oct 16$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 4.24%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Nov 27$17.500.510.6%4.24%4.83%12--
$420.00Nov 27$15.100.471.8%3.66%5.46%112
$425.00Nov 27$13.250.433.0%3.21%6.22%177
$430.00Nov 27$11.300.394.2%2.74%6.96%2419
$420.00Nov 20$13.950.461.8%3.38%5.18%9252.2K
$435.00Nov 27$9.200.345.4%2.23%7.66%816
$440.00Nov 27$8.250.316.6%2.00%8.64%9612
$430.00Nov 20$10.100.374.2%2.45%6.67%5.0K6.9K
$415.00Nov 13$14.400.500.6%3.49%4.07%3627
$420.00Nov 13$12.150.451.8%2.94%4.74%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 65,312
Total Puts 55,353
Put/Call Ratio 0.85
Net Difference 9,959

Prior's Put/Call Breakdown

Total Calls 14,194
Total Puts 12,766
Put/Call Ratio 0.90
Net Difference 1,428

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