Tour v472
TSM
TAIWAN SEMICONDUCTOR ADR
$403.31 +7.64%
$409.75 (+1.60%)🌙
as of 07/30 06:12 PM
(7/29 18:13) ◀
|
Thursday, July 30, 2026 (6:12pm)
January 2026
|
▶ (7/31 15:07)
◀ 7/30 18:12 ▶

Option Volume

Detail
ℹ
Current (07/30) 176,324
Calls: 106,952 (61%)
Puts: 69,372 (39%)
Prior (07/29) 173,574
Calls: 118,522 (68%)
Puts: 55,052 (32%)
Current vs Prior +1.58%
Calls: -9.76% (Calls)
Puts: +26.01% (Puts)
Prior 7-Day Total 1,105,522
Calls: 633,339 (57%)
Puts: 472,183 (43%)
Prior 7-Day Average 157,931
Calls: 90,477 (57%)
Puts: 67,454 (43%)
Current vs Prior 7-Day Avg +11.65%
Calls: +18.21%
Puts: +2.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $251.02M
Calls: $189.10M (75%)
Puts: $61.91M (25%)
Prior (07/29) $265.45M
Calls: $159.18M (60%)
Puts: $106.27M (40%)
Current vs Prior -5.44%
Calls: +18.79%
Puts: -41.74%
Prior 7-Day Total $1.46B
Calls: $927.60M (64%)
Puts: $532.03M (36%)
Prior 7-Day Average $208.52M
Calls: $132.51M (64%)
Puts: $76.00M (36%)
Current vs Prior 7-Day Avg +20.38%
Calls: +42.70%
Puts: -18.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.65
Prior (07/29) 0.46
Current vs Prior +39.64%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -33.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 1,695,153
Calls: 792,289 (47%)
Puts: 902,864 (53%)
Prior (07/29) 1,624,544
Calls: 761,813 (47%)
Puts: 862,731 (53%)
Current vs Prior +4.35%
Prior 7-Day Total 12,183,568
Calls: 5,683,063 (47%)
Puts: 6,500,505 (53%)
Prior 7-Day Average 1,740,509
Calls: 811,866 (47%)
Puts: 928,643 (53%)
Current vs Prior 7-Day Avg -2.61%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.83% | 6.24%9.68% | 15.14%
Prior 4.76% | 7.59%11.16% | 15.83%
Current vs Prior -40.60% | -17.82%-13.21% | -4.38%
Prior 7-Day Avg 4.73% | 7.58%11.37% | 16.48%
Current vs 7-Day Avg -40.20% | -17.70%-14.84% | -8.12%
Prior 7-Day Eod 4.76% | 7.59%11.16% | 15.83%
Current vs 7-Day Eod -40.60% | -17.82%-13.21% | -4.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.50% | 15.56%
Calls: 13.84% | 13.48%
Puts: 19.16% | 17.65%
Prior 16.50% | 15.56%
Calls: 13.84% | 13.48%
Puts: 19.16% | 17.65%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.85% | 7.28%
Calls: 8.20% | 7.03%
Puts: 9.51% | 7.53%
Current vs 7-Day Avg +86.41% | +113.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($189.10M) vs puts ($61.91M). Bullish P/C ratio of 0.65. P/C ratio rising 40% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 217 of results (avg 6.3%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 3172.6574.55$73.602.6%10.99--
$330.00Aug 2174.9076.90$75.902.6%210.92699
$335.00Aug 1469.2071.20$70.202.8%150.9520
$340.00Aug 1464.5066.45$65.473.0%100.942
$340.00Jul 3162.6564.55$63.603.0%10.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 765.6067.55$66.572.9%211.002
$460.00Aug 2157.6059.60$58.603.4%710.861.7K
$455.00Jul 3150.6052.50$51.553.7%51.001
$470.00Aug 1465.9068.45$67.183.8%200.925
$460.00Sep 460.0562.45$61.253.9%10.79--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 3172.6574.55$73.602.6%10.99--
$340.00Jul 3162.6564.55$63.603.0%10.99--
$342.50Jul 3160.1562.05$61.103.1%20.99--
$360.00Jul 3142.7044.60$43.654.4%110.9992
$365.00Jul 3137.7539.60$38.674.8%200.98151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 3125.6027.50$26.557.2%781.00--
$432.50Jul 3128.1031.35$29.7310.9%181.00--
$435.00Jul 3130.6033.50$32.059.0%21.00--
$437.50Jul 3133.1035.10$34.105.9%11.00--
$440.00Jul 3135.6037.50$36.555.2%961.0051

Most actively traded options today. High liquidity = easy entry/exit. 489 active (total vol 113.7K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 2113.9014.65$14.285.3%8.3K0.43243
$400.00Jul 316.457.40$6.9313.7%6.5K0.613.9K
$435.00Aug 217.508.10$7.807.7%6.3K0.286.3K
$465.00Aug 212.502.91$2.7115.1%4.0K0.124.1K
$480.00Aug 211.371.70$1.5421.4%3.7K0.0815.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 310.040.16$0.10120.0%2.1K0.017.0K
$400.00Jul 313.403.95$3.6814.9%1.7K0.394.8K
$400.00Aug 79.7010.55$10.138.4%1.7K0.441.0K
$360.00Aug 214.054.90$4.4719.0%1.6K0.1610.8K
$370.00Aug 72.152.50$2.3315.0%1.4K0.141.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 98 strikes (avg 75.9%, max 245.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Jul 31Sep 4138.0%46.3%198.0%122681
$330.00Jul 31Aug 21163.6%55.6%194.0%22699
$475.00Jul 31Sep 4131.9%46.8%181.7%4613
$340.00Jul 31Aug 21142.9%52.8%170.8%41.2K
$465.00Jul 31Sep 4116.8%47.1%148.1%127278
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 31Sep 11171.7%49.7%245.6%1071.1K
$330.00Jul 31Sep 11163.6%50.1%226.4%383.1K
$335.00Jul 31Sep 11152.7%50.1%205.0%401.0K
$340.00Jul 31Sep 11142.9%47.3%202.1%968867
$327.50Jul 31Aug 14170.5%60.3%182.8%281.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 293 found (best R:R 25.32, avg 4.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$462.50Aug 7$0.10$2.40$0.1024.00$460.10
$475.00$480.00Aug 14$0.20$4.80$0.2024.00$475.20
$467.50$470.00Aug 7$0.11$2.39$0.1121.73$467.61
$455.00$457.50Aug 7$0.12$2.38$0.1219.83$455.12
$467.50$470.00Aug 14$0.12$2.38$0.1219.83$467.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$330.00Aug 21$0.19$4.81$0.1925.32$334.81
$385.00$382.50Jul 31$0.11$2.39$0.1121.73$384.89
$360.00$357.50Aug 7$0.11$2.39$0.1121.73$359.89
$352.50$350.00Aug 7$0.13$2.37$0.1318.23$352.37
$332.50$330.00Aug 14$0.13$2.37$0.1318.23$332.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 390 found (best R:R 32.33, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$350.00Aug 7$19.35$19.35$0.6529.77$349.35
$335.00$340.00Aug 14$4.73$4.73$0.2717.52$339.73
$382.50$385.00Jul 31$2.35$2.35$0.1515.67$384.85
$385.00$387.50Jul 31$2.35$2.35$0.1515.67$387.35
$357.50$360.00Aug 7$2.35$2.35$0.1515.67$359.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$425.00Jul 31$4.85$4.85$0.1532.33$425.15
$465.00$460.00Aug 21$4.85$4.85$0.1532.33$460.15
$460.00$455.00Jul 31$4.80$4.80$0.2024.00$455.20
$435.00$432.50Jul 31$2.32$2.32$0.1812.89$432.68
$450.00$445.00Aug 7$4.63$4.63$0.3712.51$445.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $3.04, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Jul 31Aug 7$0.05138.0%50.6%
$475.00Jul 31Aug 7$0.09131.9%50.4%
$470.00Jul 31Aug 7$0.19109.8%49.3%
$465.00Jul 31Aug 7$0.23116.8%49.1%
$467.50Jul 31Aug 7$0.26119.5%51.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 31Aug 7$0.19171.7%70.4%
$327.50Jul 31Aug 7$0.19170.5%69.0%
$330.00Jul 31Aug 7$0.19163.6%66.3%
$335.00Jul 31Aug 7$0.30152.7%65.8%
$332.50Jul 31Aug 7$0.32148.4%67.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 2.50% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$402.50Jul 31$5.57$4.53$10.10$392.40$412.602.50%
$405.00Jul 31$4.28$5.83$10.11$394.89$415.112.51%
$407.50Jul 31$3.16$7.23$10.39$397.11$417.892.58%
$400.00Jul 31$6.93$3.68$10.61$389.39$410.612.63%
$410.00Jul 31$2.33$8.90$11.23$398.77$421.232.78%
$397.50Jul 31$8.65$2.63$11.28$386.22$408.782.80%
$412.50Jul 31$1.65$10.55$12.20$400.30$424.703.02%
$395.00Jul 31$10.40$1.90$12.30$382.70$407.303.05%
$415.00Jul 31$1.16$12.53$13.69$401.31$428.693.39%
$392.50Jul 31$12.48$1.41$13.89$378.61$406.393.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.64% of stock, avg 6.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$415.00$392.50Jul 31$1.16$1.41$2.57$389.93$417.57
$412.50$392.50Jul 31$1.65$1.41$3.06$389.44$415.56
$415.00$395.00Jul 31$1.16$1.90$3.06$391.94$418.06
$412.50$395.00Jul 31$1.65$1.90$3.55$391.45$416.05
$410.00$392.50Jul 31$2.33$1.41$3.74$388.76$413.74
$415.00$397.50Jul 31$1.16$2.63$3.79$393.71$418.79
$410.00$395.00Jul 31$2.33$1.90$4.23$390.77$414.23
$412.50$397.50Jul 31$1.65$2.63$4.28$393.22$416.78
$407.50$392.50Jul 31$3.16$1.41$4.57$387.93$412.07
$415.00$400.00Jul 31$1.16$3.68$4.84$395.16$419.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 40.67, avg credit $3.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
355/358365/370Aug 7$4.88$0.1240.67$352.62$369.88
328/330335/340Aug 14$4.88$0.1240.67$325.12$339.88
375/380390/395Sep 4$4.87$0.1337.46$375.13$394.87
380/385405/410Sep 11$4.87$0.1337.46$380.13$409.87
330/332335/340Aug 14$4.86$0.1434.71$327.64$339.86
350/355370/375Aug 14$4.85$0.1532.33$350.15$374.85
328/330340/345Aug 14$4.84$0.1630.25$325.16$344.84
330/332340/345Aug 14$4.82$0.1826.78$327.68$344.82
360/365380/385Aug 28$4.82$0.1826.78$360.18$384.82
355/358360/365Aug 7$4.80$0.2024.00$352.70$364.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 202 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$435.00$440.00$445.00Aug 28$0.05$4.9599.00
$445.00$450.00$455.00Aug 28$0.07$4.9370.43
$465.00$470.00$475.00Sep 4$0.07$4.9370.43
$470.00$475.00$480.00Aug 14$0.08$4.9261.50
$455.00$460.00$465.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Aug 21$0.05$4.9599.00
$440.00$450.00$460.00Aug 21$0.15$9.8565.67
$365.00$370.00$375.00Sep 4$0.09$4.9154.56
$402.50$405.00$407.50Aug 7$0.05$2.4549.00
$417.50$420.00$422.50Aug 7$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-12.60, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$475.00$480.001:2Jul 31-$0.05$4.95
$475.00$480.001:2Aug 7-$0.06$4.94
$470.00$475.001:2Aug 7-$0.11$4.89
$475.00$480.001:2Aug 14-$0.43$4.57
$470.00$475.001:2Aug 14-$0.55$4.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$420.001:2Sep 11-$12.60$17.40
$350.00$340.001:2Sep 11-$2.23$7.77
$370.00$360.001:2Sep 11-$5.82$4.18
$330.00$325.001:2Aug 28-$1.10$3.90
$335.00$330.001:2Aug 21-$1.37$3.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 6.04%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Sep 11$24.350.530.4%6.04%6.46%6--
$405.00Sep 4$22.850.520.4%5.67%6.08%1848
$410.00Sep 11$22.000.501.7%5.45%7.11%9--
$405.00Aug 28$20.650.520.4%5.12%5.54%260348
$410.00Sep 4$20.550.491.7%5.10%6.75%957
$415.00Sep 11$20.000.472.9%4.96%7.86%1--
$415.00Sep 4$18.500.462.9%4.59%7.49%7--
$410.00Aug 28$18.300.481.7%4.54%6.20%32118
$405.00Aug 21$18.150.510.4%4.50%4.92%811.2K
$420.00Sep 11$17.800.444.1%4.41%8.55%5--

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 106,952
Total Puts 69,372
Put/Call Ratio 0.65
Net Difference 37,580

Prior's Put/Call Breakdown

Total Calls 118,522
Total Puts 55,052
Put/Call Ratio 0.46
Net Difference 63,470

Prior 7-Day Put/Call Summary

Total Calls 633,339
Total Puts 472,183
Average Put/Call Ratio 0.98
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