Tour v494
TSM
TAIWAN SEMICONDUCTOR ADR
$419.82 +0.39%
(8/6 18:14) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶ (8/7 15:23)
◀ 8/7 15:07 ▶

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 120,711
Calls: 50,051 (41%)
Puts: 70,660 (59%)
Prior (08/06) 113,170
Calls: 58,002 (51%)
Puts: 55,168 (49%)
Current vs Prior +6.66%
Calls: -13.71% (Calls)
Puts: +28.08% (Puts)
Prior 7-Day Total 1,012,973
Calls: 644,993 (64%)
Puts: 367,980 (36%)
Prior 7-Day Average 144,710
Calls: 92,141 (64%)
Puts: 52,568 (36%)
Current vs Prior 7-Day Avg -16.58%
Calls: -45.68%
Puts: +34.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $113.92M
Calls: $69.82M (61%)
Puts: $44.10M (39%)
Prior (08/06) $146.16M
Calls: $101.58M (69%)
Puts: $44.59M (31%)
Current vs Prior -22.06%
Calls: -31.26%
Puts: -1.09%
Prior 7-Day Total $1.35B
Calls: $942.42M (70%)
Puts: $405.91M (30%)
Prior 7-Day Average $192.62M
Calls: $134.63M (70%)
Puts: $57.99M (30%)
Current vs Prior 7-Day Avg -40.86%
Calls: -48.14%
Puts: -23.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 1.41
Prior (08/06) 0.95
Current vs Prior +48.43%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +96.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 2,088,290
Calls: 991,554 (47%)
Puts: 1,096,736 (53%)
Prior (08/06) 2,011,844
Calls: 932,748 (46%)
Puts: 1,079,096 (54%)
Current vs Prior +3.80%
Prior 7-Day Total 13,942,666
Calls: 6,508,586 (47%)
Puts: 7,434,080 (53%)
Prior 7-Day Average 1,991,809
Calls: 929,798 (47%)
Puts: 1,062,011 (53%)
Current vs Prior 7-Day Avg +4.84%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 0.82% | 4.54%6.35% | 12.11%
Prior 3.17% | 5.88%7.63% | 13.56%
Current vs Prior -74.25% | -22.82%-16.82% | -10.69%
Prior 7-Day Avg 4.11% | 6.96%9.51% | 15.04%
Current vs 7-Day Avg -80.12% | -34.80%-33.27% | -19.48%
Prior 7-Day Eod 3.17% | 5.88%6.99% | 12.85%
Current vs 7-Day Eod -74.25% | -22.82%-9.24% | -5.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.99% | 3.70%
Calls: 12.45% | 3.42%
Puts: 25.53% | 3.97%
Prior 8.37% | 5.33%
Calls: 9.60% | 7.44%
Puts: 7.14% | 3.21%
Current vs Prior +126.88% | -30.58%
Prior 7-Day Avg 9.42% | 6.98%
Calls: 9.04% | 6.80%
Puts: 9.80% | 7.16%
Current vs 7-Day Avg +101.53% | -46.97%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($69.82M). Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio rising 48% - 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 BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 258 of results (avg 6.0%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1873.1574.60$73.882.0%20.902.8K
$360.00Sep 1864.2565.75$65.002.3%650.872.4K
$420.00Sep 1823.0523.65$23.352.6%6910.526.6K
$410.00Sep 1828.2028.95$28.582.6%580.594.0K
$427.50Aug 145.555.70$5.632.7%2420.38405
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1833.4034.15$33.782.2%50.615.9K
$410.00Sep 1817.2517.70$17.482.6%1070.4110.4K
$420.00Sep 1821.9522.55$22.252.7%1820.489.4K
$440.00Aug 2827.2528.00$27.632.7%--0.67508
$500.00Sep 1880.9083.65$82.283.3%10.88344

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.62, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 140.250.28$0.2711.1%480.03585
$462.50Aug 140.370.45$0.4119.5%1330.04168
$460.00Aug 140.460.55$0.5117.6%1710.05638
$457.50Aug 140.560.66$0.6116.4%870.0659
$455.00Aug 140.700.80$0.7513.3%1450.07472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 140.140.17$0.1618.8%860.01569
$370.00Aug 140.250.28$0.2711.1%3140.03737
$372.50Aug 140.280.32$0.3013.3%1310.03177
$377.50Aug 140.390.46$0.4316.3%1370.04250
$380.00Aug 140.480.53$0.519.8%6140.051.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 188 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 772.9075.50$74.203.5%11.0016
$350.00Aug 767.9070.45$69.183.7%11.00491
$352.50Aug 765.4568.20$66.834.1%--1.0020
$360.00Aug 757.9060.45$59.184.3%--1.0013
$365.00Aug 753.2055.65$54.434.5%211.00142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 759.0561.95$60.504.8%11.00--
$435.00Aug 714.3516.95$15.6516.6%81.0091
$430.00Aug 79.6011.90$10.7521.4%2271.00858
$437.50Aug 716.8019.10$17.9512.8%20.992
$485.00Aug 1464.3066.95$65.634.0%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 68.3K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 70.680.85$0.7722.1%5.5K0.476.4K
$440.00Aug 215.205.55$5.386.5%1.4K0.288.0K
$420.00Aug 148.759.10$8.933.9%1.3K0.511.1K
$430.00Aug 144.754.95$4.854.1%1.2K0.344.7K
$425.00Aug 70.010.03$0.02100.0%1.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 210.580.65$0.6211.3%3.1K0.048.4K
$407.50Aug 70.010.03$0.02100.0%1.9K0.01692
$415.00Aug 146.356.65$6.504.6%1.5K0.40397
$420.00Aug 70.821.06$0.9425.5%1.4K0.531.0K
$410.00Aug 70.010.03$0.02100.0%9740.011.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 99 strikes (avg 540.2%, max 1550.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Aug 7Sep 4681.7%44.5%1431.8%127
$500.00Aug 7Sep 18602.4%41.6%1348.8%1396.3K
$360.00Aug 7Sep 18553.7%41.2%1242.9%652.5K
$350.00Aug 7Sep 18512.3%42.1%1116.4%33.3K
$495.00Aug 7Sep 11461.2%41.7%1004.8%197
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 7Sep 18710.0%43.0%1550.0%1339.2K
$345.00Aug 7Sep 11681.7%43.5%1468.1%66740
$355.00Aug 7Sep 11585.0%42.1%1290.3%402.5K
$360.00Aug 7Sep 18553.7%41.2%1242.9%2579.4K
$350.00Aug 7Sep 18512.3%42.1%1116.4%2867.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 51.63, avg 6.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Aug 21$0.19$9.81$0.1951.63$490.19
$480.00$490.00Aug 21$0.26$9.74$0.2637.46$480.26
$490.00$495.00Aug 28$0.18$4.82$0.1826.78$490.18
$460.00$462.50Aug 14$0.10$2.40$0.1024.00$460.10
$495.00$500.00Sep 4$0.20$4.80$0.2024.00$495.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$345.00$340.00Aug 28$0.13$4.87$0.1337.46$344.87
$365.00$360.00Aug 21$0.16$4.84$0.1630.25$364.84
$350.00$345.00Aug 28$0.16$4.84$0.1630.25$349.84
$355.00$350.00Aug 28$0.18$4.82$0.1826.78$354.82
$360.00$355.00Aug 21$0.21$4.79$0.2122.81$359.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 306.69, avg 4.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$375.00Aug 14$4.90$4.90$0.1049.00$374.90
$360.00$365.00Aug 21$4.88$4.88$0.1240.67$364.88
$355.00$360.00Sep 4$4.87$4.87$0.1337.46$359.87
$375.00$380.00Aug 14$4.83$4.83$0.1728.41$379.83
$355.00$360.00Aug 14$4.82$4.82$0.1826.78$359.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$440.00Aug 7$39.87$39.87$0.13306.69$440.13
$490.00$480.00Aug 21$9.85$9.85$0.1565.67$480.15
$470.00$460.00Aug 14$9.77$9.77$0.2342.48$460.23
$500.00$495.00Aug 28$4.85$4.85$0.1532.33$495.15
$460.00$455.00Aug 14$4.80$4.80$0.2024.00$455.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 7Aug 14$0.06435.1%45.3%
$495.00Aug 7Aug 14$0.07461.2%48.7%
$485.00Aug 7Aug 14$0.09408.7%45.0%
$475.00Aug 7Aug 14$0.13354.4%41.2%
$480.00Aug 7Aug 14$0.17381.8%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Aug 7Aug 14$0.06620.9%55.5%
$355.00Aug 7Aug 14$0.07585.0%53.6%
$350.00Aug 7Aug 14$0.08512.3%55.1%
$357.50Aug 7Aug 14$0.09569.7%52.4%
$360.00Aug 7Aug 14$0.10553.7%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.41% of stock, avg 9.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Aug 7$0.77$0.94$1.71$418.29$421.710.41%
$417.50Aug 7$2.49$0.20$2.69$414.81$420.190.64%
$422.50Aug 7$0.14$3.13$3.27$419.23$425.770.78%
$415.00Aug 7$4.47$0.09$4.56$410.44$419.561.09%
$425.00Aug 7$0.02$5.73$5.75$419.25$430.751.37%
$412.50Aug 7$7.10$0.03$7.13$405.37$419.631.70%
$427.50Aug 7$0.02$8.15$8.17$419.33$435.671.95%
$410.00Aug 7$9.27$0.02$9.29$400.71$419.292.21%
$430.00Aug 7$0.01$10.75$10.76$419.24$440.762.56%
$407.50Aug 7$11.85$0.02$11.87$395.63$419.372.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.05% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$422.50$415.00Aug 7$0.14$0.09$0.23$414.77$422.73
$422.50$417.50Aug 7$0.14$0.20$0.34$417.16$422.84
$420.00$415.00Aug 7$0.77$0.09$0.86$414.14$420.86
$420.00$417.50Aug 7$0.77$0.20$0.97$416.53$420.97
$432.50$410.00Aug 14$4.00$4.72$8.72$401.28$441.22
$430.00$410.00Aug 14$4.85$4.72$9.57$400.43$439.57
$432.50$412.50Aug 14$4.00$5.60$9.60$402.90$442.10
$427.50$410.00Aug 14$5.63$4.72$10.35$399.65$437.85
$430.00$412.50Aug 14$4.85$5.60$10.45$402.05$440.45
$432.50$415.00Aug 14$4.00$6.50$10.50$404.50$443.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 40.67, avg credit $4.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/365370/375Aug 21$4.88$0.1240.67$360.12$374.88
345/350355/360Aug 28$4.88$0.1240.67$345.12$359.88
350/355360/365Aug 28$4.88$0.1240.67$350.12$364.88
345/350360/365Aug 28$4.86$0.1434.71$345.14$364.86
340/345355/360Aug 28$4.85$0.1532.33$340.15$359.85
340/345350/355Sep 4$4.84$0.1630.25$340.16$354.84
340/345360/365Aug 28$4.83$0.1728.41$340.17$364.83
360/365370/375Aug 28$4.83$0.1728.41$360.17$374.83
350/360370/380Sep 18$9.66$0.3428.41$350.34$379.66
385/390395/400Aug 28$4.81$0.1925.32$385.19$399.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 219 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Aug 21$0.07$9.93141.86
$455.00$460.00$465.00Aug 21$0.05$4.9599.00
$370.00$375.00$380.00Aug 14$0.07$4.9370.43
$345.00$350.00$355.00Aug 21$0.07$4.9370.43
$465.00$470.00$475.00Sep 11$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Sep 18$0.07$9.93141.86
$340.00$345.00$350.00Sep 11$0.05$4.9599.00
$340.00$345.00$350.00Aug 21$0.06$4.9482.33
$350.00$355.00$360.00Aug 28$0.06$4.9482.33
$445.00$450.00$455.00Aug 14$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. 214 found (best net $-12.31, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$500.001:2Aug 21-$0.07$9.93
$480.00$490.001:2Aug 21-$0.19$9.81
$490.00$500.001:2Sep 18-$2.26$7.74
$480.00$490.001:2Sep 18-$3.05$6.95
$470.00$480.001:2Sep 18-$3.90$6.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$450.001:2Sep 4-$12.31$17.69
$495.00$465.001:2Aug 28-$20.09$9.91
$350.00$340.001:2Sep 18-$1.06$8.94
$360.00$350.001:2Sep 18-$1.56$8.44
$370.00$360.001:2Sep 18-$2.17$7.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.49%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Sep 18$23.050.520.0%5.49%5.53%6916.6K
$420.00Sep 11$20.150.520.0%4.80%4.84%16239
$420.00Sep 4$18.550.520.0%4.42%4.46%5684
$430.00Sep 18$18.550.462.4%4.42%6.84%1928.7K
$425.00Sep 11$18.100.491.2%4.31%5.55%5440
$425.00Sep 4$16.250.481.2%3.87%5.10%2413.9K
$430.00Sep 11$16.100.452.4%3.83%6.26%74859
$420.00Aug 28$15.850.520.0%3.78%3.82%157342
$440.00Sep 18$14.700.394.8%3.50%8.31%1386.6K
$435.00Sep 11$13.900.413.6%3.31%6.93%10215

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 50,051
Total Puts 70,660
Put/Call Ratio 1.41
Net Difference -20,609

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 644,993
Total Puts 367,980
Average Put/Call Ratio 0.72
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...

Chart Title

Price — Past 7 Days

Add Card

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