TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$436.87 +2.95%

$437.26 (+0.09%)🌙

as of 10/27 06:09 PM

(10/26 18:08) ◀

Tuesday, October 27, 2026 (6:09pm)

▶ (10/28 18:11)

◀ 10/27 18:09 ▶

Option Volume

Detail

ℹ

Current (10/27) 104,875

Calls: 56,987 (54%)

Puts: 47,888 (46%)

Prior (10/26) 118,788

Calls: 54,594 (46%)

Puts: 64,194 (54%)

Current vs Prior -11.71%

Calls: +4.38% (Calls)

Puts: -25.40% (Puts)

Prior 7-Day Total 980,399

Calls: 541,053 (55%)

Puts: 439,346 (45%)

Prior 7-Day Average 140,057

Calls: 77,293 (55%)

Puts: 62,763 (45%)

Current vs Prior 7-Day Avg -25.12%

Calls: -26.27%

Puts: -23.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $129.53M

Calls: $84.73M (65%)

Puts: $44.80M (35%)

Prior (10/26) $115.80M

Calls: $66.02M (57%)

Puts: $49.78M (43%)

Current vs Prior +11.86%

Calls: +28.35%

Puts: -10.00%

Prior 7-Day Total $1.13B

Calls: $683.07M (60%)

Puts: $447.99M (40%)

Prior 7-Day Average $161.58M

Calls: $97.58M (60%)

Puts: $64.00M (40%)

Current vs Prior 7-Day Avg -19.83%

Calls: -13.17%

Puts: -29.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.84

Prior (10/26) 1.18

Current vs Prior -28.53%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +3.53%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27) 1,854,557

Calls: 914,333 (49%)

Puts: 940,224 (51%)

Prior (10/26) 1,844,947

Calls: 900,800 (49%)

Puts: 944,147 (51%)

Current vs Prior +0.52%

Prior 7-Day Total 12,605,341

Calls: 6,168,775 (49%)

Puts: 6,436,566 (51%)

Prior 7-Day Average 1,800,763

Calls: 881,253 (49%)

Puts: 919,509 (51%)

Current vs Prior 7-Day Avg +2.99%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.31% | 5.07%7.60% | 11.64%

Prior 3.89% | 5.55%7.92% | 11.74%

Current vs Prior -14.86% | -8.67%-4.02% | -0.81%

Prior 7-Day Avg 3.37% | 5.24%6.91% | 11.34%

Current vs 7-Day Avg -1.54% | -3.12%+9.94% | +2.62%

Prior 7-Day Eod 3.89% | 5.55%7.92% | 11.74%

Current vs 7-Day Eod -14.86% | -8.67%-4.02% | -0.81%

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 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($84.73M). P/C ratio dropping 29% - sentiment shifting bullish.

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 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 211 of results (avg 6.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 30	86.40	89.00	$87.70	3.0%	11	1.00	11
$350.00	Nov 20	87.40	90.15	$88.78	3.1%	--	0.97	664
$425.00	Nov 20	23.15	23.90	$23.53	3.2%	340	0.64	344
$410.00	Nov 20	33.75	34.85	$34.30	3.2%	39	0.77	1.9K
$380.00	Nov 20	59.00	61.00	$60.00	3.3%	3	0.92	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 27	62.40	65.15	$63.78	4.3%	--	0.91	10
$435.00	Nov 20	13.80	14.45	$14.13	4.6%	403	0.46	90
$430.00	Nov 27	12.90	13.55	$13.23	4.9%	198	0.41	324
$457.50	Nov 6	22.50	23.65	$23.08	5.0%	2	0.78	1
$437.50	Nov 20	14.90	15.70	$15.30	5.2%	30	0.48	62

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.67, cheapest $0.42)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$462.50	Oct 30	0.38	0.46	$0.42	19.0%	289	0.06	111
$460.00	Oct 30	0.56	0.64	$0.60	13.3%	584	0.08	2.4K
$457.50	Oct 30	0.78	0.90	$0.84	14.3%	359	0.11	287

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$407.50	Oct 30	0.44	0.50	$0.47	12.8%	166	0.06	410
$410.00	Oct 30	0.52	0.62	$0.57	17.5%	647	0.07	1.3K
$412.50	Oct 30	0.64	0.78	$0.71	19.7%	107	0.08	606
$415.00	Oct 30	0.81	0.92	$0.87	12.6%	551	0.10	3.3K
$385.00	Nov 6	0.53	0.62	$0.57	15.8%	222	0.04	390

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 30	86.40	89.00	$87.70	3.0%	11	1.00	11
$360.00	Oct 30	76.00	79.00	$77.50	3.9%	--	1.00	23
$365.00	Oct 30	70.60	74.00	$72.30	4.7%	--	1.00	14
$370.00	Oct 30	65.95	69.05	$67.50	4.6%	10	1.00	3
$372.50	Oct 30	63.20	66.05	$64.63	4.4%	10	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 30	36.25	39.55	$37.90	8.7%	2	0.99	--
$470.00	Oct 30	31.80	34.05	$32.92	6.8%	4	0.98	--
$472.50	Oct 30	34.30	37.20	$35.75	8.1%	4	0.97	--
$467.50	Oct 30	29.35	32.30	$30.83	9.6%	2	0.97	--
$460.00	Oct 30	22.25	24.90	$23.58	11.2%	3	0.92	24

Most actively traded options today. High liquidity = easy entry/exit. 422 active (total vol 70.1K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 30	5.05	5.45	$5.25	7.6%	3.8K	0.44	2.0K
$437.50	Oct 30	6.20	6.70	$6.45	7.8%	3.3K	0.50	900
$470.00	Nov 20	4.60	5.00	$4.80	8.3%	1.8K	0.22	6.1K
$450.00	Oct 30	1.95	2.10	$2.03	7.4%	1.5K	0.22	4.9K
$450.00	Nov 27	11.85	12.55	$12.20	5.7%	1.3K	0.41	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Dec 4	14.10	15.65	$14.88	10.4%	6.3K	0.41	17
$360.00	Nov 20	0.74	0.92	$0.83	21.7%	1.3K	0.04	13.5K
$380.00	Nov 20	1.63	1.85	$1.74	12.6%	1.3K	0.08	6.3K
$400.00	Oct 30	0.25	0.31	$0.28	21.4%	845	0.03	2.6K
$400.00	Nov 6	1.02	1.46	$1.24	35.5%	769	0.09	860

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 22.0%, max 31.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 30	Dec 4	44.7%	34.1%	31.1%	182	788
$425.00	Oct 30	Dec 4	43.2%	33.7%	28.4%	1.1K	2.6K
$430.00	Oct 30	Dec 4	42.2%	33.0%	27.7%	1.3K	4.6K
$435.00	Oct 30	Dec 4	41.8%	32.8%	27.5%	921	1.9K
$422.50	Oct 30	Nov 20	43.8%	34.4%	27.2%	586	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 30	Dec 4	44.7%	34.1%	31.1%	515	1.4K
$425.00	Oct 30	Dec 4	43.2%	33.7%	28.4%	381	957
$430.00	Oct 30	Dec 4	42.2%	33.0%	27.7%	7.0K	1.3K
$435.00	Oct 30	Dec 4	41.8%	32.8%	27.5%	393	748
$422.50	Oct 30	Nov 20	43.8%	34.4%	27.2%	122	723

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 1.42, avg 6.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$435.00	Dec 4	$2.07	$2.93	$2.07	59%	1.42	$432.07
$432.50	$435.00	Nov 20	$0.78	$1.72	$0.78	57%	2.21	$433.28
$437.50	$440.00	Nov 13	$0.62	$1.88	$0.62	50%	3.03	$438.12
$402.50	$405.00	Nov 20	$1.60	$0.90	$1.60	82%	0.56	$404.10
$445.00	$450.00	Dec 4	$1.77	$3.23	$1.77	46%	1.82	$446.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$442.50	$440.00	Nov 13	$0.67	$1.83	$0.67	56%	2.73	$441.83
$455.00	$450.00	Nov 20	$2.53	$2.47	$2.53	65%	0.98	$452.47
$445.00	$442.50	Nov 6	$0.93	$1.57	$0.93	60%	1.69	$444.07
$390.00	$385.00	Dec 4	$0.18	$4.82	$0.18	14%	26.78	$389.82
$452.50	$450.00	Nov 6	$1.30	$1.20	$1.30	71%	0.92	$451.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 0.24, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$520.00	Oct 30	$0.96	$0.96	$4.04	94%	0.24	$515.96
$440.00	$445.00	Dec 4	$3.02	$3.02	$1.98	50%	1.53	$443.02
$440.00	$442.50	Nov 13	$1.70	$1.70	$0.80	52%	2.12	$441.70
$500.00	$510.00	Dec 4	$1.36	$1.36	$8.64	87%	0.16	$501.36
$445.00	$447.50	Nov 13	$1.47	$1.47	$1.03	58%	1.43	$446.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$415.00	Dec 4	$2.25	$2.25	$2.75	67%	0.82	$417.75
$432.50	$430.00	Nov 20	$1.73	$1.73	$0.77	57%	2.25	$430.77
$375.00	$370.00	Dec 4	$0.83	$0.83	$4.17	90%	0.20	$374.17
$435.00	$432.50	Nov 13	$1.50	$1.50	$1.00	53%	1.50	$433.50
$425.00	$422.50	Nov 20	$1.21	$1.21	$1.29	64%	0.94	$423.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.73, cheapest $3.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$437.50	Oct 30	Nov 6	$4.28	42.6%	35.4%
$445.00	Oct 30	Nov 6	$3.63	42.0%	35.5%
$442.50	Oct 30	Nov 6	$3.90	42.2%	36.1%
$432.50	Oct 30	Nov 6	$4.13	41.7%	35.7%
$440.00	Oct 30	Nov 6	$4.05	42.1%	36.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$437.50	Oct 30	Nov 6	$3.48	42.6%	35.4%
$445.00	Oct 30	Nov 6	$2.88	42.0%	35.5%
$442.50	Oct 30	Nov 6	$3.63	42.2%	36.1%
$432.50	Oct 30	Nov 6	$3.47	41.7%	35.7%
$440.00	Oct 30	Nov 6	$3.31	42.1%	36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 3.01% of stock, avg 7.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Oct 30	$6.45	$6.70	$13.15	$424.35	$450.65	3.01%
$435.00	Oct 30	$7.78	$5.50	$13.28	$421.72	$448.28	3.04%
$440.00	Oct 30	$5.25	$8.07	$13.32	$426.68	$453.32	3.05%
$432.50	Oct 30	$9.25	$4.43	$13.68	$418.82	$446.18	3.13%
$442.50	Oct 30	$4.28	$9.57	$13.85	$428.65	$456.35	3.17%
$430.00	Oct 30	$10.85	$3.58	$14.43	$415.57	$444.43	3.30%
$445.00	Oct 30	$3.40	$11.25	$14.65	$430.35	$459.65	3.35%
$427.50	Oct 30	$12.63	$2.88	$15.51	$411.99	$443.01	3.55%
$447.50	Oct 30	$2.64	$13.05	$15.69	$431.81	$463.19	3.59%
$425.00	Oct 30	$14.50	$2.28	$16.78	$408.22	$441.78	3.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.13% of stock, avg 4.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$447.50	$425.00	Oct 30	$2.64	$2.28	$4.92	$420.08	$452.42
$447.50	$427.50	Oct 30	$2.64	$2.88	$5.52	$421.98	$453.02
$445.00	$425.00	Oct 30	$3.40	$2.28	$5.68	$419.32	$450.68
$447.50	$430.00	Oct 30	$2.64	$3.58	$6.22	$423.78	$453.72
$445.00	$427.50	Oct 30	$3.40	$2.88	$6.28	$421.22	$451.28
$445.00	$430.00	Oct 30	$3.40	$3.58	$6.98	$423.02	$451.98
$442.50	$425.00	Oct 30	$4.28	$2.28	$6.56	$418.44	$449.06
$447.50	$432.50	Oct 30	$2.64	$4.43	$7.07	$425.43	$454.57
$442.50	$427.50	Oct 30	$4.28	$2.88	$7.16	$420.34	$449.66
$445.00	$432.50	Oct 30	$3.40	$4.43	$7.83	$424.67	$452.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 0.69, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/375	485/490	Dec 4	$2.05	$2.95	71%	0.69	$372.95	$487.05
370/375	475/480	Dec 4	$2.33	$2.67	65%	0.87	$372.67	$477.33
360/365	485/490	Dec 4	$1.82	$3.18	74%	0.57	$363.18	$486.82
390/395	485/490	Dec 4	$2.29	$2.71	64%	0.85	$392.71	$487.29
360/365	475/480	Dec 4	$2.10	$2.90	68%	0.72	$362.90	$477.10
390/395	475/480	Dec 4	$2.57	$2.43	58%	1.06	$392.43	$477.57
412/415	452/455	Nov 6	$1.56	$0.94	50%	1.66	$413.44	$454.06
375/378	452/455	Nov 6	$1.13	$1.37	67%	0.82	$376.37	$453.63
350/355	485/490	Dec 4	$1.48	$3.52	76%	0.42	$353.52	$486.48
380/385	485/490	Dec 4	$1.88	$3.12	68%	0.60	$383.12	$486.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 211 found (best R:R 19.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Nov 20	$0.49	$9.51	14%	19.41
$360.00	$370.00	$380.00	Nov 13	$0.08	$9.92	5%	124.00
$445.00	$450.00	$455.00	Nov 27	$0.08	$4.92	9%	61.50
$370.00	$380.00	$390.00	Nov 20	$0.16	$9.84	6%	61.50
$400.00	$410.00	$420.00	Dec 4	$0.59	$9.41	14%	15.95

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Nov 27	$0.06	$4.94	9%	82.33
$420.00	$425.00	$430.00	Dec 4	$0.06	$4.94	8%	82.33
$455.00	$460.00	$465.00	Dec 4	$0.05	$4.95	7%	99.00
$450.00	$455.00	$460.00	Nov 27	$0.11	$4.89	9%	44.45
$470.00	$480.00	$490.00	Nov 20	$0.47	$9.53	11%	20.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-0.33, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$510.00	1:2	Dec 4	-$0.33	$9.67
$470.00	$480.00	1:2	Nov 20	-$1.32	$8.68
$480.00	$490.00	1:2	Nov 20	-$0.84	$9.16
$490.00	$500.00	1:2	Nov 20	-$0.47	$9.53
$515.00	$520.00	1:2	Nov 13	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$360.00	1:2	Oct 30	-$0.03	$4.97
$372.50	$370.00	1:2	Oct 30	-$0.02	$2.48
$377.50	$375.00	1:2	Nov 6	-$0.06	$2.44
$360.00	$355.00	1:2	Oct 30	-$0.04	$4.96
$355.00	$350.00	1:2	Nov 6	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 4.13%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Dec 4	$18.05	0.50	0.7%	4.13%	4.85%	1.1K	46
$450.00	Dec 4	$13.50	0.42	3.0%	3.09%	6.10%	56	84
$445.00	Dec 4	$14.90	0.46	1.9%	3.41%	5.27%	17	21
$455.00	Dec 4	$10.90	0.38	4.2%	2.50%	6.64%	52	81
$440.00	Nov 27	$16.05	0.49	0.7%	3.67%	4.39%	80	219
$460.00	Dec 4	$9.60	0.34	5.3%	2.20%	7.49%	344	14
$445.00	Nov 27	$13.75	0.45	1.9%	3.15%	5.01%	42	72
$450.00	Nov 27	$11.85	0.41	3.0%	2.71%	5.72%	1.3K	3.5K
$465.00	Dec 4	$7.85	0.31	6.4%	1.80%	8.24%	10	15
$455.00	Nov 27	$9.90	0.36	4.2%	2.27%	6.42%	38	232

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 56,987

Total Puts 47,888

Put/Call Ratio 0.84

Net Difference 9,099

Prior's Put/Call Breakdown

Total Calls 54,594

Total Puts 64,194

Put/Call Ratio 1.18

Net Difference -9,600

Prior 7-Day Put/Call Summary

Total Calls 541,053

Total Puts 439,346

Average Put/Call Ratio 0.81

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...

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