TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$373.80 +5.86%

(11/5 18:11) ◀

Friday, November 6, 2026 (9:35am)

▶ (11/6 09:40)

◀ 11/6 09:35 ▶

Option Volume

Detail

ℹ

Current (11/06 9:35am) 11,673

Calls: 8,361 (72%)

Puts: 3,312 (28%)

Prior (10/15) 18,259

Calls: 8,751 (48%)

Puts: 9,508 (52%)

Current vs Prior -36.07%

Calls: -4.46% (Calls)

Puts: -65.17% (Puts)

Prior 7-Day Total 632,553

Calls: 360,726 (57%)

Puts: 271,827 (43%)

Prior 7-Day Average 90,364

Calls: 51,532 (57%)

Puts: 38,832 (43%)

Current vs Prior 7-Day Avg -87.08%

Calls: -83.78%

Puts: -91.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:35am) $10.98M

Calls: $6.59M (60%)

Puts: $4.39M (40%)

Prior (10/15) $14.64M

Calls: $5.09M (35%)

Puts: $9.55M (65%)

Current vs Prior -25.01%

Calls: +29.55%

Puts: -54.06%

Prior 7-Day Total $788.72M

Calls: $544.62M (69%)

Puts: $244.10M (31%)

Prior 7-Day Average $112.67M

Calls: $77.80M (69%)

Puts: $34.87M (31%)

Current vs Prior 7-Day Avg -90.26%

Calls: -91.53%

Puts: -87.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:35am) 0.40

Prior (10/15) 1.09

Current vs Prior -63.54%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -49.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:35am) 1,989,057

Calls: 1,023,290 (51%)

Puts: 965,767 (49%)

Prior (10/15) 1,932,229

Calls: 923,415 (48%)

Puts: 1,008,814 (52%)

Current vs Prior +2.94%

Prior 7-Day Total 12,845,269

Calls: 6,253,311 (49%)

Puts: 6,591,958 (51%)

Prior 7-Day Average 1,835,038

Calls: 893,330 (49%)

Puts: 941,708 (51%)

Current vs Prior 7-Day Avg +8.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.58% | 6.93%8.93% | 13.32%

Prior 4.12% | 5.37%4.12% | 9.78%

Current vs Prior -37.32% | +29.19%+116.60% | +36.12%

Prior 7-Day Avg 2.60% | 4.90%5.34% | 10.46%

Current vs 7-Day Avg -0.57% | +41.56%+67.08% | +27.34%

Prior 7-Day Eod 4.12% | 5.37%11.35% | 14.82%

Current vs 7-Day Eod -37.32% | +29.19%-21.33% | -10.14%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.48% | 6.54%

Calls: 12.92% | 7.13%

Puts: 14.04% | 5.96%

Prior 3.06% | 3.52%

Calls: 3.66% | 2.80%

Puts: 2.45% | 4.25%

Current vs Prior +340.52% | +85.80%

Prior 7-Day Avg 5.28% | 3.06%

Calls: 5.51% | 2.51%

Puts: 5.06% | 3.62%

Current vs 7-Day Avg +155.10% | +113.53%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($6.59M). Extreme bullish P/C ratio of 0.40 - heavy call buying (8,361 calls vs 3,312 puts). P/C ratio dropping 64% - 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 BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BEARISH	BULLISH	BULLISH
10:30	BEARISH	BULLISH	BULLISH
10:25	BEARISH	BULLISH	BULLISH
10:20	BEARISH	NEUTRAL	MIXED
10:15	BEARISH	NEUTRAL	MIXED
10:10	BEARISH	BULLISH	BULLISH
10:05	BEARISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	BULLISH
09:55	BEARISH	BULLISH	BULLISH
09:50	BEARISH	BULLISH	BULLISH
09:45	BEARISH	BULLISH	BULLISH
09:40	BEARISH	NEUTRAL	MIXED
09:35	BULLISH	BULLISH	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 198 of results (avg 6.9%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Dec 18	77.85	80.20	$79.03	3.0%	20	0.90	1.3K
$360.00	Dec 18	30.45	31.60	$31.03	3.7%	8	0.63	1.0K
$305.00	Nov 27	71.25	74.15	$72.70	4.0%	--	0.92	30
$300.00	Dec 4	76.55	79.75	$78.15	4.1%	1	0.93	15
$300.00	Nov 20	74.85	78.00	$76.43	4.1%	--	0.93	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	56.00	57.40	$56.70	2.5%	3	0.92	4.0K
$400.00	Dec 18	35.90	36.95	$36.42	2.9%	29	0.65	15.1K
$440.00	Dec 18	66.15	68.80	$67.47	3.9%	--	0.86	2.5K
$432.50	Nov 20	57.40	59.75	$58.58	4.0%	--	0.93	140
$437.50	Nov 20	62.20	64.90	$63.55	4.2%	--	0.94	116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.84, cheapest $0.84)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 13	0.77	0.90	$0.84	15.5%	57	0.07	742

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Nov 6	57.75	61.25	$59.50	5.9%	--	0.99	10
$330.00	Nov 6	43.30	46.25	$44.78	6.6%	21	0.99	3
$340.00	Nov 6	33.25	36.30	$34.78	8.8%	--	0.99	13
$345.00	Nov 6	28.40	31.35	$29.88	9.9%	--	0.98	39
$310.00	Nov 6	63.30	66.25	$64.78	4.6%	--	0.98	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Nov 6	21.25	24.45	$22.85	14.0%	38	1.00	564
$400.00	Nov 6	25.00	26.80	$25.90	6.9%	7	1.00	1.1K
$402.50	Nov 6	26.30	29.30	$27.80	10.8%	--	1.00	60
$405.00	Nov 6	28.75	32.20	$30.48	11.3%	17	1.00	156
$407.50	Nov 6	31.95	34.35	$33.15	7.2%	1	1.00	80

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 9.6K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 6	0.05	0.09	$0.07	57.1%	2.0K	0.02	1.3K
$400.00	Nov 20	5.45	5.90	$5.68	7.9%	595	0.27	5.1K
$380.00	Nov 6	1.67	1.88	$1.78	11.8%	302	0.33	646
$385.00	Nov 6	0.69	0.86	$0.77	22.1%	286	0.17	537
$420.00	Nov 20	2.00	2.29	$2.15	13.5%	251	0.13	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Dec 18	6.60	7.75	$7.18	16.0%	170	0.19	5.3K
$330.00	Nov 13	1.62	1.80	$1.71	10.5%	121	0.09	989
$335.00	Nov 13	1.90	2.27	$2.09	17.7%	121	0.11	619
$370.00	Nov 6	2.41	2.58	$2.50	6.8%	112	0.31	2.0K
$327.50	Nov 13	1.28	1.66	$1.47	25.9%	111	0.08	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 104.5%, max 144.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Nov 6	Dec 11	106.8%	43.7%	144.5%	18	463
$370.00	Nov 6	Dec 18	103.4%	42.6%	142.7%	58	1.3K
$375.00	Nov 6	Dec 11	102.6%	42.8%	139.9%	34	538
$380.00	Nov 6	Dec 18	96.7%	45.2%	114.0%	312	2.0K
$385.00	Nov 6	Dec 11	96.3%	45.1%	113.7%	290	602

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Nov 6	Dec 11	106.8%	43.9%	143.3%	26	829
$370.00	Nov 6	Dec 18	101.5%	42.6%	138.2%	183	9.0K
$375.00	Nov 6	Dec 11	99.9%	42.8%	133.6%	42	6.5K
$380.00	Nov 6	Dec 18	96.7%	45.2%	114.0%	89	5.4K
$385.00	Nov 6	Dec 11	96.3%	45.1%	113.7%	6	595

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 6.69, avg 5.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$405.00	Nov 27	$0.65	$4.35	$0.65	30%	6.69	$400.65
$425.00	$430.00	Dec 4	$0.29	$4.71	$0.29	17%	16.24	$425.29
$430.00	$435.00	Dec 11	$0.36	$4.64	$0.36	17%	12.89	$430.36
$390.00	$395.00	Nov 27	$1.37	$3.63	$1.37	39%	2.65	$391.37
$375.00	$380.00	Dec 11	$2.10	$2.90	$2.10	52%	1.38	$377.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$387.50	$385.00	Nov 6	$1.45	$1.05	$1.45	88%	0.72	$386.05
$355.00	$350.00	Nov 27	$0.73	$4.27	$0.73	30%	5.85	$354.27
$380.00	$375.00	Nov 20	$1.95	$3.05	$1.95	53%	1.56	$378.05
$382.50	$380.00	Nov 13	$0.92	$1.58	$0.92	58%	1.72	$381.58
$335.00	$330.00	Nov 27	$0.33	$4.67	$0.33	17%	14.15	$334.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.54, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$420.00	Dec 11	$1.75	$1.75	$3.25	75%	0.54	$416.75
$385.00	$390.00	Dec 4	$2.65	$2.65	$2.35	55%	1.13	$387.65
$405.00	$410.00	Nov 27	$1.65	$1.65	$3.35	73%	0.49	$406.65
$425.00	$430.00	Nov 27	$0.99	$0.99	$4.01	86%	0.25	$425.99
$395.00	$400.00	Nov 27	$1.88	$1.88	$3.12	65%	0.60	$396.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$367.50	$365.00	Nov 13	$1.50	$1.50	$1.00	62%	1.50	$366.00
$360.00	$355.00	Dec 11	$2.10	$2.10	$2.90	64%	0.72	$357.90
$370.00	$365.00	Nov 20	$2.38	$2.38	$2.62	58%	0.91	$367.62
$350.00	$345.00	Nov 27	$1.57	$1.57	$3.43	74%	0.46	$348.43
$350.00	$340.00	Dec 18	$2.95	$2.95	$7.05	70%	0.42	$347.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.92, cheapest $8.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Nov 6	Nov 13	$8.20	102.6%	58.1%
$370.00	Nov 6	Nov 13	$8.12	103.4%	59.2%
$372.50	Nov 6	Nov 13	$8.30	103.0%	58.8%
$377.50	Nov 6	Nov 13	$8.02	98.6%	57.4%
$380.00	Nov 6	Nov 13	$7.77	96.7%	56.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Nov 6	Nov 13	$7.90	101.0%	57.4%
$370.00	Nov 6	Nov 13	$7.75	101.5%	59.2%
$372.50	Nov 6	Nov 13	$7.90	100.7%	58.8%
$375.00	Nov 6	Nov 13	$7.95	99.9%	58.1%
$380.00	Nov 6	Nov 13	$7.32	96.7%	56.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 2.24% of stock, avg 8.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Nov 6	$3.75	$4.63	$8.38	$366.62	$383.38	2.24%
$372.50	Nov 6	$5.03	$3.43	$8.46	$364.04	$380.96	2.26%
$377.50	Nov 6	$2.66	$5.98	$8.64	$368.86	$386.14	2.31%
$370.00	Nov 6	$6.58	$2.50	$9.08	$360.92	$379.08	2.43%
$380.00	Nov 6	$1.78	$7.78	$9.56	$370.44	$389.56	2.56%
$367.50	Nov 6	$8.35	$1.80	$10.15	$357.35	$377.65	2.72%
$382.50	Nov 6	$1.20	$9.70	$10.90	$371.60	$393.40	2.92%
$365.00	Nov 6	$10.50	$1.29	$11.79	$353.21	$376.79	3.15%
$385.00	Nov 6	$0.77	$11.68	$12.45	$372.55	$397.45	3.33%
$387.50	Nov 6	$0.51	$13.13	$13.64	$373.86	$401.14	3.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.48% of stock, avg 5.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Nov 6	$0.51	$1.29	$1.80	$363.20	$389.30
$385.00	$365.00	Nov 6	$0.77	$1.29	$2.06	$362.94	$387.06
$387.50	$367.50	Nov 6	$0.51	$1.80	$2.31	$365.19	$389.81
$382.50	$365.00	Nov 6	$1.20	$1.29	$2.49	$362.51	$384.99
$385.00	$367.50	Nov 6	$0.77	$1.80	$2.57	$364.93	$387.57
$382.50	$367.50	Nov 6	$1.20	$1.80	$3.00	$364.50	$385.50
$380.00	$365.00	Nov 6	$1.78	$1.29	$3.07	$361.93	$383.07
$387.50	$370.00	Nov 6	$0.51	$2.50	$3.01	$366.99	$390.51
$385.00	$370.00	Nov 6	$0.77	$2.50	$3.27	$366.73	$388.27
$382.50	$370.00	Nov 6	$1.20	$2.50	$3.70	$366.30	$386.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 2.13, avg credit $1.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
345/350	415/420	Dec 11	$3.40	$1.60	46%	2.13	$346.60	$418.40
325/330	415/420	Dec 11	$2.83	$2.17	57%	1.30	$327.17	$417.83
345/350	405/410	Nov 27	$3.22	$1.78	47%	1.81	$346.78	$408.22
345/350	395/400	Nov 27	$3.45	$1.55	39%	2.23	$346.55	$398.45
315/320	415/420	Dec 11	$2.30	$2.70	61%	0.85	$317.70	$417.30
325/330	405/410	Nov 27	$2.47	$2.53	57%	0.98	$327.53	$407.47
310/315	415/420	Dec 11	$2.18	$2.82	63%	0.77	$312.82	$417.18
335/340	415/420	Dec 11	$2.70	$2.30	52%	1.17	$337.30	$417.70
330/335	415/420	Dec 11	$2.55	$2.45	55%	1.04	$332.45	$417.55
300/305	405/410	Nov 27	$2.00	$3.00	65%	0.67	$303.00	$407.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 221 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$400.00	$410.00	Dec 18	$0.09	$9.91	13%	110.11
$360.00	$370.00	$380.00	Dec 18	$0.23	$9.77	14%	42.48
$420.00	$430.00	$440.00	Dec 18	$0.20	$9.80	10%	49.00
$320.00	$330.00	$340.00	Nov 20	$0.16	$9.84	8%	61.50
$340.00	$350.00	$360.00	Nov 20	$0.50	$9.50	14%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$350.00	$360.00	Dec 18	$0.06	$9.94	12%	165.67
$370.00	$380.00	$390.00	Dec 18	$0.26	$9.74	14%	37.46
$420.00	$430.00	$440.00	Dec 18	$0.20	$9.80	10%	49.00
$320.00	$330.00	$340.00	Nov 20	$0.29	$9.71	9%	33.48
$370.00	$375.00	$380.00	Dec 4	$0.07	$4.93	8%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-7.65, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$340.00	1:2	Dec 4	-$7.65	$32.35
$317.50	$340.00	1:2	Nov 13	-$16.88	$5.62
$382.50	$385.00	1:2	Nov 6	-$0.34	$2.16
$385.00	$387.50	1:2	Nov 6	-$0.25	$2.25
$380.00	$382.50	1:2	Nov 6	-$0.62	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$350.00	1:2	Nov 6	-$0.06	$4.94
$350.00	$345.00	1:2	Nov 6	-$0.04	$4.96
$345.00	$340.00	1:2	Nov 6	-$0.08	$4.92
$310.00	$300.00	1:2	Nov 20	-$0.50	$9.50
$320.00	$315.00	1:2	Nov 6	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 5.15%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 18	$19.25	0.49	1.7%	5.15%	6.81%	10	1.3K
$390.00	Dec 18	$15.00	0.42	4.3%	4.01%	8.35%	8	3.0K
$380.00	Dec 11	$18.00	0.49	1.7%	4.82%	6.47%	--	13
$400.00	Dec 18	$11.55	0.35	7.0%	3.09%	10.10%	11	3.4K
$375.00	Dec 11	$20.00	0.53	0.3%	5.35%	5.67%	1	9
$385.00	Dec 11	$15.35	0.45	3.0%	4.11%	7.10%	4	65
$390.00	Dec 11	$12.95	0.42	4.3%	3.46%	7.80%	1	263
$395.00	Dec 11	$11.45	0.38	5.7%	3.06%	8.73%	--	29
$380.00	Dec 4	$16.05	0.49	1.7%	4.29%	5.95%	2	38
$375.00	Dec 4	$18.25	0.53	0.3%	4.88%	5.20%	2	79

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 8,361

Total Puts 3,312

Put/Call Ratio 0.40

Net Difference 5,049

Prior's Put/Call Breakdown

Total Calls 8,751

Total Puts 9,508

Put/Call Ratio 1.09

Net Difference -757

Prior 7-Day Put/Call Summary

Total Calls 360,726

Total Puts 271,827

Average Put/Call Ratio 0.79

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