TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$424.37 +1.40%

$427.16 (+0.66%)🌙

as of 10/26 06:08 PM

(10/23 18:04) ◀

Monday, October 26, 2026 (6:08pm)

▶ (10/27 18:09)

◀ 10/26 18:08 ▶

Option Volume

Detail

ℹ

Current (10/26) 118,788

Calls: 54,594 (46%)

Puts: 64,194 (54%)

Prior (10/23) 161,608

Calls: 84,957 (53%)

Puts: 76,651 (47%)

Current vs Prior -26.50%

Calls: -35.74% (Calls)

Puts: -16.25% (Puts)

Prior 7-Day Total 1,086,286

Calls: 603,335 (56%)

Puts: 482,951 (44%)

Prior 7-Day Average 155,183

Calls: 86,190 (56%)

Puts: 68,993 (44%)

Current vs Prior 7-Day Avg -23.45%

Calls: -36.66%

Puts: -6.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $115.80M

Calls: $66.02M (57%)

Puts: $49.78M (43%)

Prior (10/23) $157.40M

Calls: $61.85M (39%)

Puts: $95.54M (61%)

Current vs Prior -26.43%

Calls: +6.73%

Puts: -47.89%

Prior 7-Day Total $1.25B

Calls: $711.49M (57%)

Puts: $538.85M (43%)

Prior 7-Day Average $178.62M

Calls: $101.64M (57%)

Puts: $76.98M (43%)

Current vs Prior 7-Day Avg -35.17%

Calls: -35.05%

Puts: -35.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.18

Prior (10/23) 0.90

Current vs Prior +30.33%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +51.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26) 1,844,947

Calls: 900,800 (49%)

Puts: 944,147 (51%)

Prior (10/23) 1,891,010

Calls: 936,369 (50%)

Puts: 954,641 (50%)

Current vs Prior -2.44%

Prior 7-Day Total 12,626,843

Calls: 6,159,217 (49%)

Puts: 6,467,626 (51%)

Prior 7-Day Average 1,803,834

Calls: 879,888 (49%)

Puts: 923,946 (51%)

Current vs Prior 7-Day Avg +2.28%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 3.89% | 5.55%7.92% | 11.74%

Prior 4.43% | 6.01%8.00% | 11.85%

Current vs Prior -12.17% | -7.58%-1.03% | -0.96%

Prior 7-Day Avg 3.34% | 5.16%6.31% | 10.88%

Current vs 7-Day Avg +16.45% | +7.70%+25.41% | +7.89%

Prior 7-Day Eod 4.43% | 6.01%8.00% | 11.85%

Current vs 7-Day Eod -12.17% | -7.58%-1.03% | -0.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Prior 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 4.41% | 2.86%

Calls: 5.00% | 2.61%

Puts: 3.81% | 3.12%

Current vs 7-Day Avg +5.09% | -3.85%

Liquidity Good

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.18. P/C ratio rising 30% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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

📈 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 215 of results (avg 6.5%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 6	75.00	76.60	$75.80	2.1%	4	1.00	28
$415.00	Nov 20	21.90	22.50	$22.20	2.7%	249	0.62	876
$430.00	Nov 20	13.90	14.35	$14.13	3.2%	752	0.47	4.7K
$340.00	Nov 20	85.65	88.45	$87.05	3.2%	--	1.00	345
$407.50	Nov 20	26.80	27.70	$27.25	3.3%	11	0.69	193

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	74.65	76.25	$75.45	2.1%	1	0.99	--
$495.00	Oct 30	69.60	71.20	$70.40	2.3%	1	0.99	1
$450.00	Nov 27	31.15	32.30	$31.73	3.6%	7	0.69	2.6K
$422.50	Nov 20	14.25	14.80	$14.53	3.8%	7	0.45	167
$435.00	Nov 20	20.60	21.45	$21.03	4.0%	51	0.57	75

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.67, cheapest $0.56)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Oct 30	0.51	0.61	$0.56	17.9%	429	0.07	359
$450.00	Oct 30	0.71	0.82	$0.76	14.5%	3.6K	0.09	2.6K
$470.00	Nov 6	0.53	0.63	$0.58	17.2%	116	0.05	520
$465.00	Nov 6	0.81	0.96	$0.89	16.9%	56	0.08	438
$500.00	Nov 20	0.54	0.65	$0.60	18.3%	468	0.04	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 30	0.46	0.50	$0.48	8.3%	418	0.05	1.0K
$392.50	Oct 30	0.56	0.65	$0.61	14.8%	262	0.06	287
$380.00	Oct 30	0.23	0.28	$0.26	19.2%	472	0.03	1.5K
$395.00	Oct 30	0.68	0.79	$0.74	14.9%	403	0.07	1.4K
$397.50	Oct 30	0.84	0.97	$0.91	14.3%	251	0.09	264

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 30	74.15	76.75	$75.45	3.4%	5	1.00	9
$360.00	Oct 30	64.35	66.75	$65.55	3.7%	2	1.00	23
$365.00	Oct 30	58.95	61.80	$60.38	4.7%	--	1.00	14
$372.50	Oct 30	51.50	54.35	$52.93	5.4%	--	1.00	15
$375.00	Oct 30	48.95	51.65	$50.30	5.4%	--	1.00	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	74.65	76.25	$75.45	2.1%	1	0.99	--
$485.00	Oct 30	58.95	61.95	$60.45	5.0%	5	0.99	5
$490.00	Oct 30	63.65	66.30	$64.97	4.1%	5	0.99	--
$495.00	Oct 30	69.60	71.20	$70.40	2.3%	1	0.99	1
$470.00	Oct 30	43.65	46.45	$45.05	6.2%	1	0.98	1

Most actively traded options today. High liquidity = easy entry/exit. 384 active (total vol 67.9K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Oct 30	1.28	1.42	$1.35	10.4%	4.8K	0.14	2.1K
$430.00	Oct 30	5.00	5.50	$5.25	9.5%	4.7K	0.41	3.4K
$450.00	Oct 30	0.71	0.82	$0.76	14.5%	3.6K	0.09	2.6K
$440.00	Oct 30	2.14	2.33	$2.24	8.5%	1.6K	0.22	1.9K
$432.50	Oct 30	4.10	4.55	$4.32	10.4%	1.4K	0.35	401

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	5.30	5.75	$5.53	8.1%	1.5K	0.39	1.4K
$400.00	Nov 20	6.45	6.90	$6.68	6.7%	1.1K	0.25	7.1K
$410.00	Oct 30	2.42	2.68	$2.55	10.2%	867	0.22	1.4K
$410.00	Nov 20	9.35	9.85	$9.60	5.2%	795	0.33	5.6K
$420.00	Nov 6	8.25	9.20	$8.73	10.9%	792	0.42	699

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 22.5%, max 34.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 30	Dec 4	43.6%	32.6%	33.9%	360	823
$415.00	Oct 30	Dec 4	43.7%	32.9%	32.8%	184	443
$425.00	Oct 30	Dec 4	42.9%	32.4%	32.5%	650	2.4K
$412.50	Oct 30	Nov 20	44.8%	36.2%	23.6%	291	514
$417.50	Oct 30	Nov 20	44.0%	35.9%	22.7%	104	916

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$405.00	Oct 30	Dec 4	46.2%	34.3%	34.7%	553	740
$420.00	Oct 30	Dec 4	43.6%	32.6%	33.9%	1.5K	1.4K
$415.00	Oct 30	Dec 4	43.7%	32.9%	32.8%	345	3.2K
$425.00	Oct 30	Dec 4	42.9%	32.4%	32.5%	684	699
$410.00	Oct 30	Dec 4	45.0%	34.2%	31.9%	910	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 4.62, avg 6.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$430.00	Dec 4	$1.80	$3.20	$1.80	52%	1.78	$426.80
$460.00	$465.00	Dec 4	$0.52	$4.48	$0.52	25%	8.62	$460.52
$435.00	$437.50	Nov 6	$0.35	$2.15	$0.35	37%	6.14	$435.35
$440.00	$445.00	Dec 4	$1.43	$3.57	$1.43	40%	2.50	$441.43
$430.00	$432.50	Nov 20	$0.75	$1.75	$0.75	47%	2.33	$430.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$410.00	Nov 13	$0.89	$4.11	$0.89	36%	4.62	$414.11
$442.50	$440.00	Nov 6	$1.05	$1.45	$1.05	72%	1.38	$441.45
$400.00	$395.00	Dec 4	$0.58	$4.42	$0.58	27%	7.62	$399.42
$435.00	$430.00	Nov 27	$2.21	$2.79	$2.21	57%	1.26	$432.79
$427.50	$425.00	Nov 20	$0.77	$1.73	$0.77	50%	2.25	$426.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 188 found (best R:R 0.62, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Dec 4	$2.30	$2.30	$2.70	63%	0.85	$447.30
$437.50	$440.00	Nov 6	$1.27	$1.27	$1.23	66%	1.03	$438.77
$435.00	$437.50	Nov 20	$1.45	$1.45	$1.05	58%	1.38	$436.45
$470.00	$475.00	Dec 4	$1.26	$1.26	$3.74	80%	0.34	$471.26
$440.00	$445.00	Nov 20	$2.13	$2.13	$2.87	62%	0.74	$442.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$390.00	Dec 4	$1.92	$1.92	$3.08	75%	0.62	$393.08
$420.00	$415.00	Nov 13	$2.46	$2.46	$2.54	58%	0.97	$417.54
$405.00	$400.00	Dec 4	$1.90	$1.90	$3.10	69%	0.61	$403.10
$350.00	$345.00	Dec 4	$0.59	$0.59	$4.41	93%	0.13	$349.41
$410.00	$405.00	Nov 13	$1.75	$1.75	$3.25	68%	0.54	$408.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $3.38, cheapest $2.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$417.50	Oct 30	Nov 6	$3.90	44.0%	36.7%
$422.50	Oct 30	Nov 6	$3.73	43.1%	36.5%
$420.00	Oct 30	Nov 6	$3.72	43.6%	37.2%
$425.00	Oct 30	Nov 6	$3.80	42.9%	36.8%
$427.50	Oct 30	Nov 6	$3.55	43.0%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$417.50	Oct 30	Nov 6	$2.90	44.0%	36.7%
$422.50	Oct 30	Nov 6	$3.15	43.1%	36.5%
$420.00	Oct 30	Nov 6	$3.20	43.6%	37.2%
$425.00	Oct 30	Nov 6	$3.32	42.9%	36.8%
$427.50	Oct 30	Nov 6	$3.28	43.0%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 3.59% of stock, avg 7.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$425.00	Oct 30	$7.53	$7.70	$15.23	$409.77	$440.23	3.59%
$422.50	Oct 30	$8.82	$6.53	$15.35	$407.15	$437.85	3.62%
$427.50	Oct 30	$6.35	$9.05	$15.40	$412.10	$442.90	3.63%
$430.00	Oct 30	$5.25	$10.45	$15.70	$414.30	$445.70	3.70%
$420.00	Oct 30	$10.33	$5.53	$15.86	$404.14	$435.86	3.74%
$432.50	Oct 30	$4.32	$12.10	$16.42	$416.08	$448.92	3.87%
$417.50	Oct 30	$11.93	$4.63	$16.56	$400.94	$434.06	3.90%
$435.00	Oct 30	$3.53	$13.78	$17.31	$417.69	$452.31	4.08%
$415.00	Oct 30	$13.63	$3.73	$17.36	$397.64	$432.36	4.09%
$437.50	Oct 30	$2.81	$15.60	$18.41	$419.09	$455.91	4.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.54% of stock, avg 4.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$437.50	$415.00	Oct 30	$2.81	$3.73	$6.54	$408.46	$444.04
$435.00	$415.00	Oct 30	$3.53	$3.73	$7.26	$407.74	$442.26
$437.50	$417.50	Oct 30	$2.81	$4.63	$7.44	$410.06	$444.94
$435.00	$417.50	Oct 30	$3.53	$4.63	$8.16	$409.34	$443.16
$432.50	$415.00	Oct 30	$4.32	$3.73	$8.05	$406.95	$440.55
$432.50	$417.50	Oct 30	$4.32	$4.63	$8.95	$408.55	$441.45
$437.50	$420.00	Oct 30	$2.81	$5.53	$8.34	$411.66	$445.84
$435.00	$420.00	Oct 30	$3.53	$5.53	$9.06	$410.94	$444.06
$430.00	$415.00	Oct 30	$5.25	$3.73	$8.98	$406.02	$438.98
$432.50	$420.00	Oct 30	$4.32	$5.53	$9.85	$410.15	$442.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 320 found (best R:R 1.75, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
390/395	470/475	Dec 4	$3.18	$1.82	56%	1.75	$391.82	$473.18
390/395	465/470	Dec 4	$3.18	$1.82	52%	1.75	$391.82	$468.18
390/395	450/455	Dec 4	$3.44	$1.56	43%	2.21	$391.56	$453.44
392/395	438/440	Nov 6	$1.77	$0.73	51%	2.42	$393.23	$439.27
345/350	470/475	Dec 4	$1.85	$3.15	74%	0.59	$348.15	$471.85
398/400	438/440	Nov 6	$1.83	$0.67	47%	2.73	$398.17	$439.33
388/390	438/440	Nov 6	$1.65	$0.85	54%	1.94	$388.35	$439.15
390/395	455/460	Dec 4	$3.15	$1.85	47%	1.70	$391.85	$458.15
360/362	438/440	Nov 6	$1.42	$1.08	62%	1.31	$361.08	$438.92
355/360	470/475	Dec 4	$1.89	$3.11	71%	0.61	$358.11	$471.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 211 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$445.00	$450.00	Nov 13	$0.07	$4.93	10%	70.43
$430.00	$435.00	$440.00	Nov 13	$0.12	$4.88	12%	40.67
$470.00	$480.00	$490.00	Nov 20	$0.30	$9.70	8%	32.33
$410.00	$415.00	$420.00	Nov 13	$0.16	$4.84	11%	30.25
$420.00	$425.00	$430.00	Nov 13	$0.19	$4.81	12%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Nov 20	$0.10	$9.90	11%	99.00
$435.00	$440.00	$445.00	Nov 13	$0.09	$4.91	11%	54.56
$420.00	$425.00	$430.00	Dec 4	$0.07	$4.93	8%	70.43
$395.00	$400.00	$405.00	Nov 27	$0.07	$4.93	7%	70.43
$450.00	$455.00	$460.00	Nov 27	$0.08	$4.92	7%	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. 167 found (best net $-4.68, 163 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$385.00	1:2	Nov 27	-$4.68	$40.32
$340.00	$370.00	1:2	Nov 13	-$28.55	$1.45
$480.00	$490.00	1:2	Nov 20	-$0.15	$9.85
$470.00	$480.00	1:2	Nov 20	-$0.60	$9.40
$460.00	$470.00	1:2	Nov 20	-$1.12	$8.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$355.00	1:2	Oct 30	$0.00	$5.00
$345.00	$340.00	1:2	Nov 6	-$0.09	$4.91
$370.00	$365.00	1:2	Oct 30	-$0.08	$4.92
$375.00	$372.50	1:2	Oct 30	-$0.06	$2.44
$345.00	$340.00	1:2	Oct 30	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 3.42%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Dec 4	$14.50	0.44	2.5%	3.42%	5.92%	9	12
$425.00	Dec 4	$18.80	0.52	0.1%	4.43%	4.58%	79	10
$430.00	Dec 4	$16.30	0.48	1.3%	3.84%	5.17%	16	2
$440.00	Dec 4	$12.35	0.40	3.7%	2.91%	6.59%	35	14
$445.00	Dec 4	$10.50	0.37	4.9%	2.47%	7.34%	18	5
$430.00	Nov 27	$14.55	0.47	1.3%	3.43%	4.76%	1.1K	348
$450.00	Dec 4	$8.95	0.32	6.0%	2.11%	8.15%	68	21
$425.00	Nov 27	$16.75	0.52	0.1%	3.95%	4.10%	52	86
$435.00	Nov 27	$12.35	0.43	2.5%	2.91%	5.42%	18	151
$440.00	Nov 27	$10.75	0.39	3.7%	2.53%	6.22%	64	182

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 54,594

Total Puts 64,194

Put/Call Ratio 1.18

Net Difference -9,600

Prior's Put/Call Breakdown

Total Calls 84,957

Total Puts 76,651

Put/Call Ratio 0.90

Net Difference 8,306

Prior 7-Day Put/Call Summary

Total Calls 603,335

Total Puts 482,951

Average Put/Call Ratio 0.78

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