TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$403.41 -2.93%

$402.20 (-0.30%)🌙

as of 07/25 01:45 AM

(7/25 00:38) ◀

Friday, July 24, 2026 (1:45am)

▶ (7/27 15:07)

◀ 7/24 01:45 ▶

Option Volume

Detail

ℹ

Current (07/25) 166,321

Calls: 70,610 (42%)

Puts: 95,711 (58%)

Prior (07/23) 103,095

Calls: 46,004 (45%)

Puts: 57,091 (55%)

Current vs Prior +61.33%

Calls: +53.49% (Calls)

Puts: +67.65% (Puts)

Prior 7-Day Total 1,218,510

Calls: 563,728 (46%)

Puts: 654,782 (54%)

Prior 7-Day Average 203,085

Calls: 80,532 (46%)

Puts: 93,540 (54%)

Current vs Prior 7-Day Avg -18.10%

Calls: -12.32%

Puts: +2.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/25) $199.92M

Calls: $125.87M (63%)

Puts: $74.05M (37%)

Prior (07/23) $112.09M

Calls: $60.58M (54%)

Puts: $51.51M (46%)

Current vs Prior +78.36%

Calls: +107.76%

Puts: +43.77%

Prior 7-Day Total $1.52B

Calls: $830.47M (55%)

Puts: $689.87M (45%)

Prior 7-Day Average $253.39M

Calls: $118.64M (55%)

Puts: $98.55M (45%)

Current vs Prior 7-Day Avg -21.10%

Calls: +6.09%

Puts: -24.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 1.36

Prior (07/23) 1.24

Current vs Prior +9.23%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +7.15%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/25) 1,548,466

Calls: 730,940 (47%)

Puts: 817,526 (53%)

Prior (07/23) 2,050,108

Calls: 946,085 (46%)

Puts: 1,104,023 (54%)

Current vs Prior -24.47%

Prior 7-Day Total 11,820,052

Calls: 5,391,740 (46%)

Puts: 6,428,312 (54%)

Prior 7-Day Average 1,970,008

Calls: 898,623 (46%)

Puts: 1,071,385 (54%)

Current vs Prior 7-Day Avg -21.40%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 6.26% | 8.43%11.27% | 16.48%

Prior 2.68% | 6.64%11.65% | 16.82%

Current vs Prior +133.29% | +27.00%-3.32% | -1.99%

Prior 7-Day Avg 4.41% | 7.68%8.74% | 16.18%

Current vs 7-Day Avg +42.04% | +9.81%+28.90% | +1.89%

Prior 7-Day Eod 2.68% | 6.64%11.65% | 16.82%

Current vs 7-Day Eod +133.29% | +27.00%-3.32% | -1.99%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.75% | 6.19%

Calls: 6.20% | 5.73%

Puts: 7.29% | 6.65%

Prior 9.40% | 5.89%

Calls: 8.70% | 6.28%

Puts: 10.11% | 5.51%

Current vs Prior -28.19% | +5.09%

Prior 7-Day Avg 9.92% | 5.57%

Calls: 8.25% | 5.21%

Puts: 11.59% | 5.93%

Current vs 7-Day Avg -31.96% | +11.20%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($125.87M). Elevated premium activity with dollar volume up 78% vs prior. Above-average activity with volume up 61% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 236 of results (avg 6.4%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 21	76.60	78.70	$77.65	2.7%	16	0.92	700
$330.00	Aug 7	74.30	76.55	$75.43	3.0%	1	0.95	--
$340.00	Aug 21	67.50	69.70	$68.60	3.2%	1	0.89	1.2K
$335.00	Aug 14	70.60	73.00	$71.80	3.3%	20	0.92	--
$340.00	Aug 14	66.10	68.40	$67.25	3.4%	1	0.91	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 31	65.10	67.25	$66.18	3.2%	1	1.00	288
$475.00	Jul 31	70.10	72.55	$71.32	3.4%	1	1.00	--
$475.00	Aug 21	72.00	74.80	$73.40	3.8%	1	0.87	--
$470.00	Aug 21	67.50	70.30	$68.90	4.1%	20	0.85	711
$450.00	Jul 24	45.10	47.10	$46.10	4.3%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.38, cheapest $0.10)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 31	0.09	0.10	$0.10	10.0%	245	0.01	734
$465.00	Jul 31	0.23	0.28	$0.26	19.2%	161	0.02	260
$450.00	Jul 31	0.71	0.86	$0.78	19.2%	569	0.07	2.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	52.05	56.00	$54.03	7.3%	6	1.00	--
$360.00	Jul 24	42.90	44.90	$43.90	4.6%	6	1.00	53
$375.00	Jul 24	27.95	29.90	$28.92	6.7%	3	1.00	--
$380.00	Jul 24	23.00	24.90	$23.95	7.9%	13	1.00	411
$370.00	Jul 24	32.70	34.90	$33.80	6.5%	5	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 24	0.99	2.21	$1.60	76.2%	3.2K	1.00	2.2K
$407.50	Jul 24	2.67	4.55	$3.61	52.1%	916	1.00	671
$410.00	Jul 24	5.15	7.00	$6.08	30.4%	3.7K	1.00	2.9K
$412.50	Jul 24	7.60	9.50	$8.55	22.2%	103	1.00	736
$415.00	Jul 24	10.30	12.00	$11.15	15.2%	206	1.00	947

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 114.5K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$412.50	Jul 24	0.00	0.05	$0.03	166.7%	2.7K	0.02	1.5K
$410.00	Aug 21	19.30	20.40	$19.85	5.5%	2.6K	0.49	6.6K
$430.00	Jul 24	0.00	0.01	$0.01	100.0%	2.5K	0.00	3.9K
$410.00	Jul 24	0.00	0.07	$0.04	175.0%	2.2K	0.03	3.2K
$410.00	Jul 31	8.90	9.65	$9.28	8.1%	1.9K	0.43	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 24	0.00	0.01	$0.01	100.0%	5.7K	0.00	9.7K
$400.00	Jul 24	0.05	0.14	$0.10	90.0%	4.2K	0.08	4.7K
$410.00	Jul 24	5.15	7.00	$6.08	30.4%	3.7K	1.00	2.9K
$405.00	Jul 24	0.99	2.21	$1.60	76.2%	3.2K	1.00	2.2K
$380.00	Jul 24	0.00	0.01	$0.01	100.0%	2.4K	0.00	7.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 99 strikes (avg 598.0%, max 1906.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 24	Aug 21	1051.1%	56.0%	1776.0%	17	700
$480.00	Jul 24	Sep 4	720.9%	49.4%	1358.0%	62	797
$475.00	Jul 24	Aug 28	680.8%	49.5%	1275.5%	124	1.4K
$465.00	Jul 24	Sep 4	633.3%	49.1%	1190.0%	204	--
$470.00	Jul 24	Aug 28	640.0%	49.9%	1182.3%	302	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 24	Sep 4	1051.1%	52.4%	1906.4%	262	3.4K
$340.00	Jul 24	Sep 4	910.6%	52.2%	1645.4%	294	937
$335.00	Jul 24	Sep 4	911.1%	53.8%	1594.7%	28	427
$327.50	Jul 24	Jul 31	1086.7%	69.3%	1468.5%	2	1.7K
$480.00	Jul 24	Sep 4	720.9%	49.4%	1358.0%	39	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 37.46, avg 4.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$470.00	$475.00	Aug 7	$0.19	$4.81	$0.19	25.32	$470.19
$450.00	$452.50	Jul 31	$0.12	$2.38	$0.12	19.83	$450.12
$457.50	$460.00	Jul 31	$0.12	$2.38	$0.12	19.83	$457.62
$452.50	$455.00	Jul 31	$0.13	$2.37	$0.13	18.23	$452.63
$475.00	$480.00	Aug 7	$0.26	$4.74	$0.26	18.23	$475.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$330.00	Aug 7	$0.13	$4.87	$0.13	37.46	$334.87
$330.00	$325.00	Aug 7	$0.17	$4.83	$0.17	28.41	$329.83
$345.00	$340.00	Sep 4	$0.20	$4.80	$0.20	24.00	$344.80
$342.50	$340.00	Jul 31	$0.12	$2.38	$0.12	19.83	$342.38
$360.00	$357.50	Jul 31	$0.12	$2.38	$0.12	19.83	$359.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 358 found (best R:R 40.67, avg 1.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$375.00	Jul 24	$4.88	$4.88	$0.12	40.67	$374.88
$350.00	$357.50	Jul 31	$7.15	$7.15	$0.35	20.43	$357.15
$397.50	$400.00	Jul 24	$2.35	$2.35	$0.15	15.67	$399.85
$330.00	$350.00	Aug 7	$18.73	$18.73	$1.27	14.75	$348.73
$365.00	$367.50	Jul 24	$2.32	$2.32	$0.18	12.89	$367.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$445.00	Jul 31	$4.85	$4.85	$0.15	32.33	$445.15
$470.00	$460.00	Jul 31	$9.68	$9.68	$0.32	30.25	$460.32
$460.00	$450.00	Jul 31	$9.65	$9.65	$0.35	27.57	$450.35
$427.50	$425.00	Jul 24	$2.37	$2.37	$0.13	18.23	$425.13
$445.00	$440.00	Jul 31	$4.55	$4.55	$0.45	10.11	$440.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $3.71, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Jul 24	Jul 31	$0.09	720.9%	52.9%
$475.00	Jul 24	Jul 31	$0.13	680.8%	52.4%
$470.00	Jul 24	Jul 31	$0.17	640.0%	51.5%
$467.50	Jul 24	Jul 31	$0.20	619.4%	51.1%
$465.00	Jul 24	Jul 31	$0.25	633.3%	51.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Jul 24	Jul 31	$0.12	1086.7%	69.3%
$330.00	Jul 24	Jul 31	$0.20	1051.1%	70.9%
$335.00	Jul 24	Jul 31	$0.29	911.1%	68.9%
$340.00	Jul 24	Jul 31	$0.35	910.6%	66.5%
$337.50	Jul 24	Jul 31	$0.37	759.6%	68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.46% of stock, avg 10.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$405.00	Jul 24	$0.26	$1.60	$1.86	$403.14	$406.86	0.46%
$402.50	Jul 24	$1.78	$0.31	$2.09	$400.41	$404.59	0.52%
$407.50	Jul 24	$0.05	$3.61	$3.66	$403.84	$411.16	0.91%
$400.00	Jul 24	$4.10	$0.10	$4.20	$395.80	$404.20	1.04%
$410.00	Jul 24	$0.04	$6.08	$6.12	$403.88	$416.12	1.52%
$397.50	Jul 24	$6.45	$0.05	$6.50	$391.00	$404.00	1.61%
$412.50	Jul 24	$0.03	$8.55	$8.58	$403.92	$421.08	2.13%
$395.00	Jul 24	$8.95	$0.06	$9.01	$385.99	$404.01	2.23%
$415.00	Jul 24	$0.02	$11.15	$11.17	$403.83	$426.17	2.77%
$392.50	Jul 24	$11.40	$0.05	$11.45	$381.05	$403.95	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.04% of stock, avg 7.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$407.50	$400.00	Jul 24	$0.05	$0.10	$0.15	$399.85	$407.65
$405.00	$400.00	Jul 24	$0.26	$0.10	$0.36	$399.64	$405.36
$407.50	$402.50	Jul 24	$0.05	$0.31	$0.36	$402.14	$407.86
$405.00	$402.50	Jul 24	$0.26	$0.31	$0.57	$401.93	$405.57
$417.50	$392.50	Jul 31	$6.40	$7.30	$13.70	$378.80	$431.20
$417.50	$395.00	Jul 31	$6.40	$8.13	$14.53	$380.47	$432.03
$415.00	$392.50	Jul 31	$7.28	$7.30	$14.58	$377.92	$429.58
$415.00	$395.00	Jul 31	$7.28	$8.13	$15.41	$379.59	$430.41
$417.50	$397.50	Jul 31	$6.40	$9.07	$15.47	$382.03	$432.97
$412.50	$392.50	Jul 31	$8.25	$7.30	$15.55	$376.95	$428.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 454 found (best R:R 37.46, avg credit $4.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Aug 14	$4.87	$0.13	37.46	$330.13	$344.87
340/342	350/358	Jul 31	$7.27	$0.23	31.61	$335.23	$357.27
365/370	375/380	Aug 14	$4.81	$0.19	25.32	$365.19	$379.81
355/358	360/362	Jul 31	$2.40	$0.10	24.00	$355.10	$362.40
355/358	362/365	Jul 31	$2.40	$0.10	24.00	$355.10	$364.90
325/330	335/340	Aug 14	$4.80	$0.20	24.00	$325.20	$339.80
345/350	360/365	Aug 21	$4.79	$0.21	22.81	$345.21	$364.79
370/372	380/382	Jul 31	$2.39	$0.11	21.73	$370.11	$382.39
340/345	360/365	Aug 21	$4.77	$0.23	20.74	$340.23	$364.77
352/355	360/362	Jul 31	$2.38	$0.12	19.83	$352.62	$362.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$455.00	$460.00	Aug 7	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Aug 14	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Aug 14	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Aug 28	$0.06	$4.94	82.33
$450.00	$455.00	$460.00	Aug 28	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Aug 7	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Aug 14	$0.07	$4.93	70.43
$365.00	$370.00	$375.00	Aug 21	$0.07	$4.93	70.43
$375.00	$380.00	$385.00	Aug 28	$0.07	$4.93	70.43
$415.00	$420.00	$425.00	Aug 28	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-15.37, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$390.00	1:2	Sep 4	-$15.37	$14.63
$465.00	$480.00	1:2	Sep 4	-$3.62	$11.38
$460.00	$465.00	1:2	Jul 24	-$0.01	$4.99
$470.00	$475.00	1:2	Jul 24	-$0.01	$4.99
$475.00	$480.00	1:2	Jul 24	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$450.00	1:2	Jul 24	-$16.15	$13.85
$335.00	$330.00	1:2	Jul 24	-$0.07	$4.93
$330.00	$325.00	1:2	Aug 7	-$0.71	$4.29
$335.00	$330.00	1:2	Aug 7	-$0.92	$4.08
$340.00	$335.00	1:2	Aug 7	-$0.93	$4.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 6.31%, avg 2.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Sep 4	$25.45	0.53	0.4%	6.31%	6.70%	2	--
$405.00	Aug 28	$24.65	0.53	0.4%	6.11%	6.50%	192	--
$410.00	Sep 4	$23.05	0.50	1.6%	5.71%	7.35%	16	2
$410.00	Aug 28	$22.45	0.50	1.6%	5.57%	7.20%	35	71
$405.00	Aug 21	$21.70	0.52	0.4%	5.38%	5.77%	34	177
$415.00	Sep 4	$20.90	0.47	2.9%	5.18%	8.05%	7	3
$407.50	Aug 21	$20.45	0.51	1.0%	5.07%	6.08%	16	138
$415.00	Aug 28	$19.70	0.47	2.9%	4.88%	7.76%	49	54
$420.00	Sep 4	$19.50	0.45	4.1%	4.83%	8.95%	2	2
$410.00	Aug 21	$19.30	0.49	1.6%	4.78%	6.42%	2.6K	6.6K

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 70,610

Total Puts 95,711

Put/Call Ratio 1.36

Net Difference -25,101

Prior's Put/Call Breakdown

Total Calls 46,004

Total Puts 57,091

Put/Call Ratio 1.24

Net Difference -11,087

Prior 7-Day Put/Call Summary

Total Calls 563,728

Total Puts 654,782

Average Put/Call Ratio 1.27

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card