TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$431.81 -1.75%

$420.63 (-2.59%)🌙

as of 10/29 06:09 PM

(10/28 18:11) ◀

Thursday, October 29, 2026 (6:09pm)

▶ (10/30 18:07)

◀ 10/29 18:09 ▶

Option Volume

Detail

ℹ

Current (10/29) 63,740

Calls: 37,855 (59%)

Puts: 25,885 (41%)

Prior (10/28) 85,820

Calls: 46,157 (54%)

Puts: 39,663 (46%)

Current vs Prior -25.73%

Calls: -17.99% (Calls)

Puts: -34.74% (Puts)

Prior 7-Day Total 859,669

Calls: 469,768 (55%)

Puts: 389,901 (45%)

Prior 7-Day Average 122,809

Calls: 67,109 (55%)

Puts: 55,700 (45%)

Current vs Prior 7-Day Avg -48.10%

Calls: -43.59%

Puts: -53.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29) $80.90M

Calls: $55.41M (68%)

Puts: $25.49M (32%)

Prior (10/28) $114.73M

Calls: $80.42M (70%)

Puts: $34.32M (30%)

Current vs Prior -29.49%

Calls: -31.09%

Puts: -25.74%

Prior 7-Day Total $1.07B

Calls: $671.12M (62%)

Puts: $403.70M (38%)

Prior 7-Day Average $153.54M

Calls: $95.87M (62%)

Puts: $57.67M (38%)

Current vs Prior 7-Day Avg -47.31%

Calls: -42.20%

Puts: -55.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29) 0.68

Prior (10/28) 0.86

Current vs Prior -20.42%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -18.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29) 1,899,148

Calls: 940,023 (49%)

Puts: 959,125 (51%)

Prior (10/28) 1,285,967

Calls: 674,906 (52%)

Puts: 611,061 (48%)

Current vs Prior +47.68%

Prior 7-Day Total 12,350,945

Calls: 6,104,308 (49%)

Puts: 6,246,637 (51%)

Prior 7-Day Average 1,764,420

Calls: 872,044 (49%)

Puts: 892,376 (51%)

Current vs Prior 7-Day Avg +7.64%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.08% | 4.49%7.14% | 11.34%

Prior 2.87% | 4.88%7.15% | 11.38%

Current vs Prior -27.79% | -7.99%-0.16% | -0.33%

Prior 7-Day Avg 3.20% | 5.14%7.79% | 11.65%

Current vs 7-Day Avg -35.14% | -12.57%-8.39% | -2.69%

Prior 7-Day Eod 2.87% | 4.88%7.15% | 11.38%

Current vs 7-Day Eod -27.79% | -7.99%-0.16% | -0.33%

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 68% call dollar volume ($55.41M). Bullish P/C ratio of 0.68. P/C ratio dropping 20% - sentiment shifting bullish. Rising open interest (up 48%) indicates new positions being established.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 174 of results (avg 5.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 30	80.40	81.00	$80.70	0.7%	2	1.02	15
$375.00	Oct 30	55.45	56.00	$55.73	1.0%	1	1.02	51
$360.00	Nov 20	72.25	73.00	$72.63	1.0%	1	0.98	2.3K
$380.00	Oct 30	50.45	51.00	$50.73	1.1%	1	1.02	9
$385.00	Oct 30	45.50	46.00	$45.75	1.1%	--	1.02	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 30	49.00	49.65	$49.33	1.3%	3	1.00	--
$500.00	Nov 27	69.00	70.05	$69.53	1.5%	--	1.00	10
$500.00	Oct 30	69.00	70.10	$69.55	1.6%	18	1.00	--
$490.00	Nov 20	59.05	60.10	$59.58	1.8%	2	1.00	337
$460.00	Oct 30	29.00	29.65	$29.33	2.2%	36	1.00	24

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.78, cheapest $0.99)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.50	Oct 30	0.89	1.08	$0.99	19.2%	440	1.00	613
$397.50	Nov 6	0.86	1.03	$0.95	17.9%	34	0.09	272
$370.00	Nov 13	0.56	0.67	$0.62	17.7%	24	0.04	211
$365.00	Nov 13	0.47	0.56	$0.52	17.3%	31	0.03	193
$360.00	Nov 20	0.73	0.88	$0.81	18.5%	42	0.04	11.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.86, highest 1.02)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 30	65.05	66.00	$65.53	1.4%	--	1.02	14
$372.50	Oct 30	57.95	59.00	$58.48	1.8%	--	1.02	19
$377.50	Oct 30	52.95	54.00	$53.48	2.0%	--	1.02	15
$375.00	Oct 30	55.45	56.00	$55.73	1.0%	1	1.02	51
$380.00	Oct 30	50.45	51.00	$50.73	1.1%	1	1.02	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.50	Oct 30	0.89	1.08	$0.99	19.2%	440	1.00	613
$425.00	Oct 30	1.38	1.56	$1.47	12.2%	538	1.00	1.0K
$427.50	Oct 30	1.94	2.28	$2.11	16.1%	759	1.00	406
$430.00	Oct 30	2.82	3.25	$3.04	14.1%	500	1.00	1.4K
$432.50	Oct 30	3.85	4.70	$4.28	19.9%	461	1.00	312

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 40.7K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 30	2.19	2.52	$2.36	14.0%	2.6K	0.36	1.8K
$440.00	Nov 6	5.00	5.70	$5.35	13.1%	1.7K	0.37	863
$440.00	Oct 30	0.85	1.05	$0.95	21.1%	1.6K	0.19	4.2K
$450.00	Oct 30	0.08	0.16	$0.12	66.7%	1.5K	0.03	4.9K
$425.00	Oct 30	7.80	8.40	$8.10	7.4%	1.5K	1.00	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Oct 30	1.94	2.28	$2.11	16.1%	759	1.00	406
$420.00	Oct 30	0.58	0.76	$0.67	26.9%	608	0.28	1.3K
$425.00	Oct 30	1.38	1.56	$1.47	12.2%	538	1.00	1.0K
$417.50	Oct 30	0.41	0.51	$0.46	21.7%	520	0.15	830
$430.00	Oct 30	2.82	3.25	$3.04	14.1%	500	1.00	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 23.3%, max 30.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Oct 30	Dec 11	45.6%	34.9%	30.8%	2.6K	1.8K
$432.50	Oct 30	Nov 20	45.4%	35.5%	27.9%	800	1.3K
$440.00	Oct 30	Dec 11	44.1%	34.7%	26.9%	1.6K	4.2K
$437.50	Oct 30	Nov 20	44.8%	36.1%	24.0%	799	2.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 30	Dec 11	34.2%	32.0%	6.9%	611	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 4.21, avg 6.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$427.50	$430.00	Nov 6	$1.05	$1.45	$1.05	100%	1.38	$428.55
$427.50	$430.00	Oct 30	$1.67	$0.83	$1.67	100%	0.50	$429.17
$430.00	$432.50	Nov 6	$1.40	$1.10	$1.40	100%	0.79	$431.40
$402.50	$405.00	Nov 20	$1.48	$1.02	$1.48	82%	0.69	$403.98
$430.00	$432.50	Oct 30	$1.35	$1.15	$1.35	100%	0.85	$431.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$422.50	Oct 30	$0.48	$2.02	$0.48	100%	4.21	$424.52
$427.50	$425.00	Oct 30	$0.64	$1.86	$0.64	100%	2.91	$426.86
$430.00	$427.50	Oct 30	$0.93	$1.57	$0.93	100%	1.69	$429.07
$432.50	$430.00	Oct 30	$1.24	$1.26	$1.24	100%	1.02	$431.26
$435.00	$432.50	Oct 30	$1.37	$1.13	$1.37	100%	0.82	$433.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 202 found (best R:R 0.52, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$470.00	Nov 27	$1.52	$1.52	$3.48	76%	0.44	$466.52
$440.00	$445.00	Nov 20	$2.32	$2.32	$2.68	56%	0.87	$442.32
$442.50	$445.00	Nov 13	$1.12	$1.12	$1.38	62%	0.81	$443.62
$450.00	$452.50	Nov 13	$0.83	$0.83	$1.67	70%	0.50	$450.83
$437.50	$440.00	Nov 13	$1.22	$1.22	$1.28	55%	0.95	$438.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Dec 4	$1.70	$1.70	$3.30	72%	0.52	$403.30
$355.00	$350.00	Oct 30	$0.36	$0.36	$4.64	97%	0.08	$354.64
$390.00	$380.00	Dec 11	$1.78	$1.78	$8.22	81%	0.22	$388.22
$422.50	$420.00	Nov 20	$1.32	$1.32	$1.18	55%	1.12	$421.18
$425.00	$420.00	Dec 4	$2.45	$2.45	$2.55	53%	0.96	$422.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.17, cheapest $5.12)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$435.00	Oct 30	Nov 6	$5.12	45.6%	35.5%
$432.50	Oct 30	Nov 6	$5.22	45.4%	35.3%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.76% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$432.50	Oct 30	$3.33	$4.28	$7.61	$424.89	$440.11	1.76%
$430.00	Oct 30	$4.68	$3.04	$7.72	$422.28	$437.72	1.79%
$435.00	Oct 30	$2.36	$5.65	$8.01	$426.99	$443.01	1.85%
$427.50	Oct 30	$6.35	$2.11	$8.46	$419.04	$435.96	1.96%
$437.50	Oct 30	$1.54	$7.73	$9.27	$428.23	$446.77	2.15%
$425.00	Oct 30	$8.10	$1.47	$9.57	$415.43	$434.57	2.22%
$440.00	Oct 30	$0.95	$9.55	$10.50	$429.50	$450.50	2.43%
$422.50	Oct 30	$10.07	$0.99	$11.06	$411.44	$433.56	2.56%
$442.50	Oct 30	$0.55	$11.88	$12.43	$430.07	$454.93	2.88%
$420.00	Oct 30	$11.95	$0.67	$12.62	$407.38	$432.62	2.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.18% of stock, avg 3.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$412.50	Oct 30	$0.55	$0.24	$0.79	$411.71	$443.29
$442.50	$415.00	Oct 30	$0.55	$0.34	$0.89	$414.11	$443.39
$442.50	$417.50	Oct 30	$0.55	$0.46	$1.01	$416.49	$443.51
$440.00	$412.50	Oct 30	$0.95	$0.24	$1.19	$411.31	$441.19
$440.00	$415.00	Oct 30	$0.95	$0.34	$1.29	$413.71	$441.29
$442.50	$420.00	Oct 30	$0.55	$0.67	$1.22	$418.78	$443.72
$440.00	$417.50	Oct 30	$0.95	$0.46	$1.41	$416.09	$441.41
$440.00	$420.00	Oct 30	$0.95	$0.67	$1.62	$418.38	$441.62
$437.50	$420.00	Oct 30	$1.54	$0.67	$2.21	$417.79	$439.71
$437.50	$412.50	Oct 30	$1.54	$0.24	$1.78	$410.72	$439.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 0.10, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/355	468/470	Oct 30	$0.47	$4.53	95%	0.10	$354.53	$467.97
350/355	472/475	Oct 30	$0.53	$4.47	94%	0.12	$354.47	$473.03
395/400	465/470	Nov 27	$2.55	$2.45	54%	1.04	$397.45	$467.55
350/355	465/470	Nov 27	$1.66	$3.34	71%	0.50	$353.34	$466.66
360/365	465/470	Nov 27	$1.75	$3.25	69%	0.54	$363.25	$466.75
380/385	465/470	Nov 27	$2.09	$2.91	63%	0.72	$382.91	$467.09
355/360	465/470	Nov 27	$1.68	$3.32	70%	0.51	$358.32	$466.68
370/375	465/470	Nov 27	$1.86	$3.14	67%	0.59	$373.14	$466.86
375/380	465/470	Nov 27	$1.95	$3.05	65%	0.64	$378.05	$466.95
365/370	465/470	Nov 27	$1.77	$3.23	68%	0.55	$368.23	$466.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 211 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$432.50	$435.00	Oct 30	$0.38	$2.12	64%	5.58
$427.50	$430.00	$432.50	Oct 30	$0.32	$2.18	54%	6.81
$430.00	$432.50	$435.00	Nov 6	$0.33	$2.17	54%	6.58
$410.00	$415.00	$420.00	Nov 13	$0.08	$4.92	11%	61.50
$415.00	$420.00	$425.00	Nov 27	$0.05	$4.95	10%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$417.50	$420.00	$422.50	Oct 30	$0.11	$2.39	85%	21.73
$420.00	$422.50	$425.00	Oct 30	$0.16	$2.34	72%	14.62
$390.00	$400.00	$410.00	Dec 11	$0.41	$9.59	14%	23.39
$450.00	$455.00	$460.00	Nov 20	$0.16	$4.84	14%	30.25
$425.00	$430.00	$435.00	Nov 27	$0.10	$4.90	11%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 203 found (best net $-0.51, 196 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$480.00	1:2	Nov 20	-$0.73	$9.27
$460.00	$470.00	1:2	Nov 20	-$1.40	$8.60
$480.00	$490.00	1:2	Nov 20	-$0.41	$9.59
$430.00	$432.50	1:2	Oct 30	-$1.98	$0.52
$490.00	$500.00	1:2	Nov 20	-$0.28	$9.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$422.50	1:2	Oct 30	-$0.51	$1.99
$427.50	$425.00	1:2	Oct 30	-$0.83	$1.67
$430.00	$427.50	1:2	Oct 30	-$1.18	$1.32
$432.50	$430.00	1:2	Oct 30	-$1.80	$0.70
$422.50	$420.00	1:2	Oct 30	-$0.35	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.05%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Dec 11	$17.50	0.51	0.7%	4.05%	4.79%	22	--
$440.00	Dec 11	$15.20	0.47	1.9%	3.52%	5.42%	10	--
$450.00	Dec 11	$11.65	0.39	4.2%	2.70%	6.91%	2	--
$445.00	Dec 11	$13.00	0.43	3.0%	3.01%	6.07%	4	--
$435.00	Dec 4	$16.70	0.51	0.7%	3.87%	4.61%	42	21
$445.00	Dec 4	$12.35	0.42	3.0%	2.86%	5.91%	11	40
$440.00	Dec 4	$13.75	0.46	1.9%	3.18%	5.08%	64	1.2K
$460.00	Dec 11	$8.35	0.32	6.5%	1.93%	8.46%	17	--
$455.00	Dec 4	$9.00	0.34	5.4%	2.08%	7.45%	22	81
$450.00	Dec 4	$9.90	0.38	4.2%	2.29%	6.51%	72	121

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 37,855

Total Puts 25,885

Put/Call Ratio 0.68

Net Difference 11,970

Prior's Put/Call Breakdown

Total Calls 46,157

Total Puts 39,663

Put/Call Ratio 0.86

Net Difference 6,494

Prior 7-Day Put/Call Summary

Total Calls 469,768

Total Puts 389,901

Average Put/Call Ratio 0.84

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