TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$395.75 -2.24%

$394.96 (-0.20%)🌙

as of 11/04 06:15 PM

(11/3 18:12) ◀

Wednesday, November 4, 2026 (6:15pm)

▶ (11/5 18:11)

◀ 11/4 18:15 ▶

Option Volume

Detail

ℹ

Current (11/04) 111,875

Calls: 64,365 (58%)

Puts: 47,510 (42%)

Prior (11/03) 76,274

Calls: 36,592 (48%)

Puts: 39,682 (52%)

Current vs Prior +46.68%

Calls: +75.90% (Calls)

Puts: +19.73% (Puts)

Prior 7-Day Total 772,741

Calls: 425,136 (55%)

Puts: 347,605 (45%)

Prior 7-Day Average 110,391

Calls: 60,733 (55%)

Puts: 49,657 (45%)

Current vs Prior 7-Day Avg +1.34%

Calls: +5.98%

Puts: -4.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04) $130.79M

Calls: $70.33M (54%)

Puts: $60.46M (46%)

Prior (11/03) $126.40M

Calls: $80.37M (64%)

Puts: $46.03M (36%)

Current vs Prior +3.47%

Calls: -12.49%

Puts: +31.35%

Prior 7-Day Total $926.50M

Calls: $561.78M (61%)

Puts: $364.71M (39%)

Prior 7-Day Average $132.36M

Calls: $80.25M (61%)

Puts: $52.10M (39%)

Current vs Prior 7-Day Avg -1.19%

Calls: -12.36%

Puts: +16.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04) 0.74

Prior (11/03) 1.08

Current vs Prior -31.93%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -13.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04) 1,487,777

Calls: 780,114 (52%)

Puts: 707,663 (48%)

Prior (11/03) 1,343,074

Calls: 691,704 (52%)

Puts: 651,370 (48%)

Current vs Prior +10.77%

Prior 7-Day Total 11,963,914

Calls: 5,967,803 (50%)

Puts: 5,996,111 (50%)

Prior 7-Day Average 1,709,130

Calls: 852,543 (50%)

Puts: 856,587 (50%)

Current vs Prior 7-Day Avg -12.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 3.32% | 5.50%7.10% | 11.53%

Prior 4.41% | 6.34%7.74% | 12.25%

Current vs Prior -24.76% | -13.27%-8.26% | -5.86%

Prior 7-Day Avg 3.81% | 5.69%7.69% | 11.90%

Current vs 7-Day Avg -12.93% | -3.48%-7.65% | -3.11%

Prior 7-Day Eod 4.41% | 6.34%7.74% | 12.25%

Current vs 7-Day Eod -24.76% | -13.27%-8.26% | -5.86%

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

P/C ratio dropping 32% - 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 BULLISH

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 157 of results (avg 7.3%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Dec 18	67.75	70.90	$69.33	4.5%	18	0.91	782
$340.00	Nov 6	54.20	56.90	$55.55	4.9%	5	1.00	1
$330.00	Nov 20	64.95	68.30	$66.63	5.0%	1	0.96	--
$340.00	Dec 18	58.85	61.90	$60.38	5.1%	34	0.87	728
$340.00	Nov 20	55.85	58.75	$57.30	5.1%	7	0.94	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Dec 11	51.50	53.55	$52.53	3.9%	3	0.84	7
$470.00	Nov 20	73.70	76.65	$75.18	3.9%	2	1.00	1.2K
$360.00	Dec 18	6.95	7.25	$7.10	4.2%	899	0.22	14.8K
$470.00	Nov 27	73.45	76.70	$75.08	4.3%	10	1.00	21
$400.00	Dec 18	21.35	22.30	$21.83	4.4%	455	0.51	15.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.70, cheapest $0.49)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Nov 6	0.44	0.53	$0.49	18.4%	1.1K	0.07	1.8K
$415.00	Nov 6	0.65	0.73	$0.69	11.6%	2.6K	0.10	3.4K
$412.50	Nov 6	0.88	1.04	$0.96	16.7%	370	0.13	1.5K
$440.00	Nov 13	0.46	0.56	$0.51	19.6%	762	0.05	995
$460.00	Nov 20	0.46	0.53	$0.50	14.0%	298	0.04	4.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Nov 6	0.72	0.86	$0.79	17.7%	378	0.10	3.9K
$350.00	Nov 13	0.77	0.92	$0.85	17.6%	137	0.06	194
$330.00	Nov 20	0.73	0.82	$0.77	11.7%	76	0.04	3.8K
$320.00	Nov 27	0.72	0.86	$0.79	17.7%	21	0.04	49

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 167 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Nov 6	54.20	56.90	$55.55	4.9%	5	1.00	1
$350.00	Nov 6	43.90	46.95	$45.43	6.7%	9	0.99	32
$360.00	Nov 6	34.00	37.05	$35.53	8.6%	12	0.98	17
$362.50	Nov 6	31.90	34.60	$33.25	8.1%	14	0.97	4
$330.00	Nov 20	64.95	68.30	$66.63	5.0%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.50	Nov 6	25.80	27.80	$26.80	7.5%	25	1.00	260
$425.00	Nov 6	28.25	31.10	$29.68	9.6%	187	1.00	526
$427.50	Nov 6	30.70	34.15	$32.42	10.6%	7	1.00	--
$430.00	Nov 6	33.90	36.30	$35.10	6.8%	103	1.00	1.0K
$432.50	Nov 6	35.90	38.95	$37.42	8.2%	35	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 73.4K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 6	1.24	1.39	$1.32	11.4%	4.0K	0.17	1.6K
$415.00	Nov 6	0.65	0.73	$0.69	11.6%	2.6K	0.10	3.4K
$420.00	Nov 6	0.31	0.38	$0.35	20.0%	2.0K	0.06	2.5K
$430.00	Nov 6	0.08	0.11	$0.10	30.0%	1.8K	0.02	4.7K
$450.00	Nov 20	0.81	0.93	$0.87	13.8%	1.8K	0.06	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Dec 18	9.40	10.20	$9.80	8.2%	2.5K	0.28	7.9K
$350.00	Nov 20	1.75	1.98	$1.87	12.3%	2.0K	0.10	6.4K
$390.00	Nov 20	9.60	11.85	$10.73	21.0%	1.3K	0.42	9.6K
$380.00	Nov 6	1.24	1.41	$1.33	12.8%	1.1K	0.16	1.1K
$380.00	Dec 18	12.55	13.45	$13.00	6.9%	1.0K	0.36	4.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 35.9%, max 52.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Nov 6	Dec 18	55.9%	36.6%	52.7%	67	1.2K
$390.00	Nov 6	Dec 18	52.5%	35.6%	47.6%	1.5K	1.3K
$385.00	Nov 6	Dec 11	54.3%	36.8%	47.4%	71	83
$395.00	Nov 6	Dec 11	51.3%	35.1%	46.2%	262	44
$405.00	Nov 6	Dec 11	51.3%	37.5%	36.9%	598	564

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Nov 6	Dec 18	55.9%	36.6%	52.7%	2.1K	5.7K
$390.00	Nov 6	Dec 18	52.4%	35.6%	47.5%	1.3K	5.6K
$385.00	Nov 6	Dec 11	54.3%	36.8%	47.4%	405	655
$395.00	Nov 6	Dec 11	51.2%	35.1%	45.9%	491	1.1K
$405.00	Nov 6	Dec 11	51.3%	37.5%	36.9%	302	974

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 8.43, avg 6.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$430.00	Dec 11	$0.53	$4.47	$0.53	28%	8.43	$425.53
$402.50	$405.00	Nov 20	$0.63	$1.87	$0.63	43%	2.97	$403.13
$397.50	$400.00	Nov 13	$0.78	$1.72	$0.78	48%	2.21	$398.28
$410.00	$420.00	Dec 11	$3.15	$6.85	$3.15	40%	2.17	$413.15
$440.00	$445.00	Dec 4	$0.39	$4.61	$0.39	16%	11.82	$440.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$405.00	Nov 27	$2.43	$2.57	$2.43	64%	1.06	$407.57
$407.50	$405.00	Nov 6	$1.42	$1.08	$1.42	81%	0.76	$406.08
$412.50	$410.00	Nov 20	$1.15	$1.35	$1.15	68%	1.17	$411.35
$380.00	$377.50	Nov 13	$0.18	$2.32	$0.18	27%	12.89	$379.82
$392.50	$390.00	Nov 20	$0.65	$1.85	$0.65	45%	2.85	$391.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 191 found (best R:R 0.74, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$425.00	Dec 11	$2.12	$2.12	$2.88	67%	0.74	$422.12
$400.00	$402.50	Nov 20	$1.62	$1.62	$0.88	53%	1.84	$401.62
$405.00	$407.50	Nov 20	$1.30	$1.30	$1.20	59%	1.08	$406.30
$420.00	$422.50	Nov 20	$0.73	$0.73	$1.77	76%	0.41	$420.73
$425.00	$430.00	Dec 4	$1.33	$1.33	$3.67	74%	0.36	$426.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$380.00	Dec 11	$2.25	$2.25	$2.75	61%	0.82	$382.75
$377.50	$375.00	Nov 13	$0.87	$0.87	$1.63	75%	0.53	$376.63
$370.00	$360.00	Dec 18	$2.70	$2.70	$7.30	72%	0.37	$367.30
$387.50	$385.00	Nov 13	$1.15	$1.15	$1.35	63%	0.85	$386.35
$365.00	$360.00	Dec 11	$1.35	$1.35	$3.65	76%	0.37	$363.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.23, cheapest $4.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Nov 6	Nov 13	$4.30	52.5%	41.2%
$395.00	Nov 6	Nov 13	$4.27	51.3%	40.4%
$397.50	Nov 6	Nov 13	$4.15	51.7%	41.3%
$392.50	Nov 6	Nov 13	$4.42	52.2%	42.0%
$402.50	Nov 6	Nov 13	$4.21	51.5%	42.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Nov 6	Nov 13	$4.05	52.4%	41.2%
$395.00	Nov 6	Nov 13	$4.20	51.2%	40.4%
$397.50	Nov 6	Nov 13	$4.35	51.7%	41.3%
$392.50	Nov 6	Nov 13	$4.42	52.1%	42.0%
$402.50	Nov 6	Nov 13	$3.77	51.5%	42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 3.00% of stock, avg 7.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Nov 6	$6.28	$5.58	$11.86	$383.14	$406.86	3.00%
$397.50	Nov 6	$5.03	$6.85	$11.88	$385.62	$409.38	3.00%
$392.50	Nov 6	$7.68	$4.53	$12.21	$380.29	$404.71	3.09%
$400.00	Nov 6	$4.00	$8.25	$12.25	$387.75	$412.25	3.10%
$390.00	Nov 6	$9.35	$3.58	$12.93	$377.07	$402.93	3.27%
$402.50	Nov 6	$3.12	$9.88	$13.00	$389.50	$415.50	3.28%
$387.50	Nov 6	$11.10	$2.84	$13.94	$373.56	$401.44	3.52%
$405.00	Nov 6	$2.38	$12.08	$14.46	$390.54	$419.46	3.65%
$385.00	Nov 6	$12.98	$2.23	$15.21	$369.79	$400.21	3.84%
$407.50	Nov 6	$1.70	$13.50	$15.20	$392.30	$422.70	3.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.99% of stock, avg 4.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$407.50	$385.00	Nov 6	$1.70	$2.23	$3.93	$381.07	$411.43
$405.00	$385.00	Nov 6	$2.38	$2.23	$4.61	$380.39	$409.61
$407.50	$387.50	Nov 6	$1.70	$2.84	$4.54	$382.96	$412.04
$405.00	$387.50	Nov 6	$2.38	$2.84	$5.22	$382.28	$410.22
$402.50	$385.00	Nov 6	$3.12	$2.23	$5.35	$379.65	$407.85
$407.50	$390.00	Nov 6	$1.70	$3.58	$5.28	$384.72	$412.78
$402.50	$387.50	Nov 6	$3.12	$2.84	$5.96	$381.54	$408.46
$405.00	$390.00	Nov 6	$2.38	$3.58	$5.96	$384.04	$410.96
$402.50	$390.00	Nov 6	$3.12	$3.58	$6.70	$383.30	$409.20
$400.00	$385.00	Nov 6	$4.00	$2.23	$6.23	$378.77	$406.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 399 found (best R:R 2.27, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
360/365	420/425	Dec 11	$3.47	$1.53	43%	2.27	$361.53	$423.47
340/345	420/425	Dec 11	$2.84	$2.16	54%	1.31	$342.16	$422.84
335/340	420/425	Dec 11	$2.71	$2.29	56%	1.18	$337.29	$422.71
370/375	420/425	Dec 11	$3.59	$1.41	36%	2.55	$371.41	$423.59
330/335	420/425	Dec 11	$2.52	$2.48	58%	1.02	$332.48	$422.52
365/370	420/425	Dec 11	$3.37	$1.63	40%	2.07	$366.63	$423.37
350/355	420/425	Dec 11	$2.85	$2.15	49%	1.33	$352.15	$422.85
345/350	420/425	Dec 11	$2.67	$2.33	52%	1.15	$347.33	$422.67
355/360	420/425	Dec 11	$2.89	$2.11	47%	1.37	$357.11	$422.89
360/365	430/435	Dec 11	$2.65	$2.35	50%	1.13	$362.35	$432.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 124.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$350.00	$360.00	Dec 18	$0.08	$9.92	9%	124.00
$420.00	$430.00	$440.00	Dec 18	$0.29	$9.71	12%	33.48
$345.00	$360.00	$375.00	Dec 11	$1.05	$13.95	17%	13.29
$380.00	$390.00	$400.00	Dec 18	$0.68	$9.32	16%	13.71
$395.00	$400.00	$405.00	Nov 27	$0.15	$4.85	10%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Dec 18	$0.26	$9.74	11%	37.46
$410.00	$420.00	$430.00	Dec 18	$0.48	$9.52	14%	19.83
$340.00	$350.00	$360.00	Nov 20	$0.23	$9.77	9%	42.48
$360.00	$370.00	$380.00	Dec 18	$0.50	$9.50	13%	19.00
$390.00	$400.00	$410.00	Dec 18	$0.69	$9.31	15%	13.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-0.29, 171 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$470.00	1:2	Nov 20	-$0.04	$9.96
$432.50	$435.00	1:2	Nov 6	$0.00	$2.50
$450.00	$452.50	1:2	Nov 6	$0.00	$2.50
$442.50	$445.00	1:2	Nov 6	-$0.01	$2.49
$455.00	$457.50	1:2	Nov 6	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$340.00	1:2	Nov 20	-$0.29	$9.71
$360.00	$350.00	1:2	Nov 20	-$0.85	$9.15
$360.00	$355.00	1:2	Nov 6	-$0.02	$4.98
$330.00	$325.00	1:2	Nov 13	-$0.03	$4.97
$340.00	$335.00	1:2	Nov 6	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 4.52%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Dec 18	$17.90	0.49	1.1%	4.52%	5.60%	428	1.9K
$410.00	Dec 18	$13.70	0.41	3.6%	3.46%	7.06%	1.5K	1.9K
$420.00	Dec 18	$10.30	0.34	6.1%	2.60%	8.73%	284	6.8K
$400.00	Dec 11	$16.15	0.48	1.1%	4.08%	5.15%	35	186
$405.00	Dec 11	$13.85	0.44	2.3%	3.50%	5.84%	5	54
$410.00	Dec 11	$12.05	0.40	3.6%	3.04%	6.65%	10	234
$430.00	Dec 18	$7.50	0.28	8.7%	1.90%	10.55%	434	4.5K
$420.00	Dec 11	$8.60	0.33	6.1%	2.17%	8.30%	23	23
$400.00	Dec 4	$14.40	0.48	1.1%	3.64%	4.71%	172	314
$405.00	Dec 4	$12.15	0.43	2.3%	3.07%	5.41%	97	89

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 64,365

Total Puts 47,510

Put/Call Ratio 0.74

Net Difference 16,855

Prior's Put/Call Breakdown

Total Calls 36,592

Total Puts 39,682

Put/Call Ratio 1.08

Net Difference -3,090

Prior 7-Day Put/Call Summary

Total Calls 425,136

Total Puts 347,605

Average Put/Call Ratio 0.85

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