Tour v492
TSM
TAIWAN SEMICONDUCTOR ADR
$420.35 +1.53%
(8/5 18:22) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 18:14)
◀ 8/6 15:07 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 113,170
Calls: 58,002 (51%)
Puts: 55,168 (49%)
Prior (08/05) 110,088
Calls: 55,257 (50%)
Puts: 54,831 (50%)
Current vs Prior +2.80%
Calls: +4.97% (Calls)
Puts: +0.61% (Puts)
Prior 7-Day Total 1,069,206
Calls: 660,346 (62%)
Puts: 408,860 (38%)
Prior 7-Day Average 152,743
Calls: 94,335 (62%)
Puts: 58,408 (38%)
Current vs Prior 7-Day Avg -25.91%
Calls: -38.51%
Puts: -5.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $146.16M
Calls: $101.58M (69%)
Puts: $44.59M (31%)
Prior (08/05) $160.68M
Calls: $119.81M (75%)
Puts: $40.86M (25%)
Current vs Prior -9.03%
Calls: -15.22%
Puts: +9.11%
Prior 7-Day Total $1.39B
Calls: $948.47M (68%)
Puts: $439.10M (32%)
Prior 7-Day Average $198.22M
Calls: $135.50M (68%)
Puts: $62.73M (32%)
Current vs Prior 7-Day Avg -26.26%
Calls: -25.03%
Puts: -28.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 0.95
Prior (08/05) 0.99
Current vs Prior -4.15%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +23.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 2,011,844
Calls: 932,748 (46%)
Puts: 1,079,096 (54%)
Prior (08/05) 1,990,850
Calls: 920,978 (46%)
Puts: 1,069,872 (54%)
Current vs Prior +1.05%
Prior 7-Day Total 13,500,282
Calls: 6,318,548 (47%)
Puts: 7,181,734 (53%)
Prior 7-Day Average 1,928,611
Calls: 902,649 (47%)
Puts: 1,025,962 (53%)
Current vs Prior 7-Day Avg +4.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.15% | 5.29%7.01% | 13.11%
Prior 4.50% | 7.02%8.57% | 14.32%
Current vs Prior -52.17% | -24.56%-18.13% | -8.42%
Prior 7-Day Avg 4.55% | 7.32%10.03% | 15.46%
Current vs 7-Day Avg -52.68% | -27.72%-30.10% | -15.15%
Prior 7-Day Eod 4.50% | 7.02%7.52% | 13.54%
Current vs 7-Day Eod -52.17% | -24.56%-6.79% | -3.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.17% | 6.30%
Calls: 11.76% | 6.83%
Puts: 14.58% | 5.77%
Prior 7.21% | 3.92%
Calls: 6.06% | 3.61%
Puts: 8.35% | 4.23%
Current vs Prior +82.66% | +60.71%
Prior 7-Day Avg 9.19% | 7.10%
Calls: 8.55% | 6.56%
Puts: 9.83% | 7.65%
Current vs 7-Day Avg +43.29% | -11.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($101.58M).

Smart Money BULLISH
Retail Flow NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 277 of results (avg 6.0%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 2112.2512.55$12.402.4%1.1K0.476.6K
$350.00Sep 1874.0076.15$75.082.9%150.892.8K
$340.00Sep 1883.0585.65$84.353.1%--0.911.7K
$412.50Aug 2118.7519.35$19.053.1%60.61154
$345.00Aug 2175.2577.75$76.503.3%10.9819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1823.4523.95$23.702.1%7910.479.5K
$450.00Sep 1841.2042.25$41.732.5%920.651.6K
$470.00Sep 1856.0057.85$56.933.2%10.75122
$400.00Sep 1814.5015.00$14.753.4%1320.3416.1K
$440.00Sep 1834.6035.80$35.203.4%160.595.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.74, cheapest $0.43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 140.520.58$0.5510.9%930.05539
$467.50Aug 140.600.72$0.6618.2%800.0673
$490.00Aug 210.700.78$0.7410.8%670.053.4K
$465.00Aug 140.720.86$0.7917.7%1110.07166
$462.50Aug 140.860.98$0.9213.0%1170.0860
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 210.390.47$0.4318.6%1140.03686
$372.50Aug 140.530.63$0.5817.2%1290.04175
$375.00Aug 140.610.70$0.6613.6%3160.05544
$355.00Aug 210.610.71$0.6615.2%510.04461
$340.00Aug 280.680.80$0.7416.2%840.04647

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 769.3072.10$70.704.0%--1.00491
$345.00Aug 774.1077.45$75.784.4%--1.0016
$360.00Aug 759.4561.70$60.583.7%91.0015
$365.00Aug 754.4556.75$55.604.1%21.00142
$352.50Aug 766.6069.60$68.104.4%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$442.50Aug 720.5023.25$21.8812.6%601.00--
$445.00Aug 723.0525.70$24.3810.9%11.0063
$450.00Aug 728.0530.55$29.308.5%61.00170
$440.00Aug 718.3020.75$19.5212.6%10.97535
$437.50Aug 715.9517.90$16.9211.5%20.962

Most actively traded options today. High liquidity = easy entry/exit. 394 active (total vol 79.4K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2126.7028.20$27.455.5%5.1K0.7425.0K
$430.00Aug 70.871.03$0.9516.8%2.6K0.182.8K
$450.00Aug 214.304.80$4.5511.0%2.5K0.2317.7K
$420.00Aug 74.004.50$4.2511.8%2.1K0.536.7K
$430.00Aug 146.507.00$6.757.4%1.9K0.383.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.480.60$0.5422.2%7.9K0.0317.6K
$412.50Aug 146.607.00$6.805.9%2.2K0.3752
$380.00Sep 188.258.70$8.485.3%1.6K0.226.8K
$400.00Aug 70.070.20$0.1492.9%9650.033.5K
$420.00Sep 418.4520.25$19.359.3%9410.47194

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 60.0%, max 214.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Aug 7Sep 18139.5%44.3%214.8%1456.2K
$495.00Aug 7Sep 4132.5%43.8%202.8%1123
$345.00Aug 7Sep 4137.3%46.5%195.3%--27
$350.00Aug 7Sep 18120.2%44.6%169.6%153.3K
$490.00Aug 7Sep 18108.4%44.0%146.1%372.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 7Sep 18137.2%45.4%201.8%1299.2K
$345.00Aug 7Sep 11137.3%46.5%195.4%16739
$355.00Aug 7Sep 11123.0%44.6%175.9%472.6K
$350.00Aug 7Sep 18120.2%44.6%169.6%1867.4K
$337.50Aug 7Aug 14151.2%61.8%144.5%1690

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 44.45, avg 5.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Aug 21$0.27$9.73$0.2736.04$490.27
$495.00$500.00Aug 28$0.18$4.82$0.1826.78$495.18
$480.00$490.00Aug 21$0.43$9.57$0.4322.26$480.43
$467.50$470.00Aug 14$0.11$2.39$0.1121.73$467.61
$462.50$465.00Aug 14$0.13$2.37$0.1318.23$462.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$345.00Aug 21$0.11$4.89$0.1144.45$349.89
$355.00$350.00Aug 21$0.12$4.88$0.1240.67$354.88
$345.00$340.00Aug 28$0.16$4.84$0.1630.25$344.84
$360.00$355.00Aug 21$0.19$4.81$0.1925.32$359.81
$350.00$345.00Aug 28$0.21$4.79$0.2122.81$349.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 49.00, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$365.00Aug 14$4.90$4.90$0.1049.00$364.90
$350.00$355.00Aug 21$4.90$4.90$0.1049.00$354.90
$350.00$355.00Aug 28$4.87$4.87$0.1337.46$354.87
$375.00$380.00Aug 14$4.83$4.83$0.1728.41$379.83
$365.00$370.00Aug 28$4.82$4.82$0.1826.78$369.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$460.00Aug 14$9.55$9.55$0.4521.22$460.45
$490.00$480.00Aug 21$9.53$9.53$0.4720.28$480.47
$442.50$440.00Aug 7$2.36$2.36$0.1416.86$440.14
$480.00$475.00Aug 21$4.72$4.72$0.2816.86$475.28
$445.00$442.50Aug 14$2.25$2.25$0.259.00$442.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $2.53, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 7Aug 14$0.14108.4%47.9%
$485.00Aug 7Aug 14$0.1790.6%44.9%
$480.00Aug 7Aug 14$0.2989.8%45.9%
$340.00Aug 14Aug 21$0.3062.1%52.5%
$472.50Aug 7Aug 14$0.3599.3%44.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Aug 7Aug 14$0.07151.2%61.8%
$342.50Aug 7Aug 14$0.09139.4%59.6%
$340.00Aug 7Aug 14$0.11137.2%62.1%
$345.00Aug 7Aug 14$0.15137.3%61.0%
$347.50Aug 7Aug 14$0.17130.4%60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 1.85% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Aug 7$4.25$3.53$7.78$412.22$427.781.85%
$422.50Aug 7$3.01$4.80$7.81$414.69$430.311.86%
$417.50Aug 7$5.65$2.41$8.06$409.44$425.561.92%
$425.00Aug 7$2.10$6.38$8.48$416.52$433.482.02%
$415.00Aug 7$7.30$1.62$8.92$406.08$423.922.12%
$427.50Aug 7$1.43$8.07$9.50$418.00$437.002.26%
$412.50Aug 7$9.15$1.01$10.16$402.34$422.662.42%
$430.00Aug 7$0.95$10.27$11.22$418.78$441.222.67%
$410.00Aug 7$11.00$0.64$11.64$398.36$421.642.77%
$432.50Aug 7$0.63$12.35$12.98$419.52$445.483.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.30% of stock, avg 5.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$432.50$410.00Aug 7$0.63$0.64$1.27$408.73$433.77
$430.00$410.00Aug 7$0.95$0.64$1.59$408.41$431.59
$432.50$412.50Aug 7$0.63$1.01$1.64$410.86$434.14
$430.00$412.50Aug 7$0.95$1.01$1.96$410.54$431.96
$427.50$410.00Aug 7$1.43$0.64$2.07$407.93$429.57
$432.50$415.00Aug 7$0.63$1.62$2.25$412.75$434.75
$427.50$412.50Aug 7$1.43$1.01$2.44$410.06$429.94
$430.00$415.00Aug 7$0.95$1.62$2.57$412.43$432.57
$425.00$410.00Aug 7$2.10$0.64$2.74$407.26$427.74
$432.50$417.50Aug 7$0.63$2.41$3.04$414.46$435.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 34.71, avg credit $4.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
365/370385/390Aug 28$4.86$0.1434.71$365.14$389.86
350/355360/365Aug 28$4.83$0.1728.41$350.17$364.83
345/350355/360Sep 4$4.83$0.1728.41$345.17$359.83
350/355360/365Aug 21$4.82$0.1826.78$350.18$364.82
345/350360/365Aug 21$4.81$0.1925.32$345.19$364.81
345/350360/365Aug 28$4.81$0.1925.32$345.19$364.81
360/365375/380Aug 28$4.80$0.2024.00$360.20$379.80
370/375380/385Aug 28$4.80$0.2024.00$370.20$384.80
370/375380/385Sep 4$4.80$0.2024.00$370.20$384.80
340/345360/365Aug 28$4.76$0.2419.83$340.24$364.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 234 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Sep 18$0.09$9.91110.11
$485.00$490.00$495.00Aug 7$0.05$4.9599.00
$460.00$465.00$470.00Aug 21$0.05$4.9599.00
$430.00$435.00$440.00Aug 28$0.05$4.9599.00
$455.00$460.00$465.00Aug 28$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Sep 18$0.06$9.94165.67
$340.00$345.00$350.00Aug 28$0.05$4.9599.00
$360.00$365.00$370.00Aug 21$0.06$4.9482.33
$350.00$355.00$360.00Aug 28$0.06$4.9482.33
$350.00$355.00$360.00Aug 21$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-13.46, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$500.001:2Aug 21-$0.20$9.80
$480.00$490.001:2Aug 21-$0.31$9.69
$490.00$500.001:2Sep 11-$2.09$7.91
$490.00$500.001:2Sep 18-$3.23$6.77
$480.00$490.001:2Sep 18-$3.96$6.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$450.001:2Sep 4-$13.46$16.54
$495.00$465.001:2Aug 28-$21.01$8.99
$350.00$340.001:2Sep 18-$1.41$8.59
$360.00$350.001:2Sep 18-$2.08$7.92
$370.00$360.001:2Sep 18-$2.86$7.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 4.97%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Sep 18$20.900.472.3%4.97%7.27%3928.7K
$425.00Sep 11$20.450.501.1%4.86%5.97%3020
$430.00Sep 11$18.250.472.3%4.34%6.64%560313
$425.00Sep 4$18.150.491.1%4.32%5.42%1013.9K
$440.00Sep 18$17.050.414.7%4.06%8.73%3866.6K
$435.00Sep 11$15.950.433.5%3.79%7.28%213
$430.00Sep 4$15.700.452.3%3.73%6.03%363134
$425.00Aug 28$15.650.491.1%3.72%4.83%27149
$440.00Sep 11$14.400.404.7%3.43%8.10%211
$435.00Sep 4$13.950.423.5%3.32%6.80%2083

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 58,002
Total Puts 55,168
Put/Call Ratio 0.95
Net Difference 2,834

Prior's Put/Call Breakdown

Total Calls 55,257
Total Puts 54,831
Put/Call Ratio 0.99
Net Difference 426

Prior 7-Day Put/Call Summary

Total Calls 660,346
Total Puts 408,860
Average Put/Call Ratio 0.77
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All