TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$379.08 +7.36%

(11/6 09:35) ◀

Friday, November 6, 2026 (9:40am)

▶ (11/6 09:45)

◀ 11/6 09:40 ▶

Option Volume

Detail

ℹ

Current (11/06 9:40am) 18,739

Calls: 13,087 (70%)

Puts: 5,652 (30%)

Prior (10/15) 31,810

Calls: 16,522 (52%)

Puts: 15,288 (48%)

Current vs Prior -41.09%

Calls: -20.79% (Calls)

Puts: -63.03% (Puts)

Prior 7-Day Total 667,996

Calls: 374,773 (56%)

Puts: 293,223 (44%)

Prior 7-Day Average 95,428

Calls: 53,539 (56%)

Puts: 41,889 (44%)

Current vs Prior 7-Day Avg -80.36%

Calls: -75.56%

Puts: -86.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:40am) $20.26M

Calls: $13.35M (66%)

Puts: $6.91M (34%)

Prior (10/15) $25.93M

Calls: $9.28M (36%)

Puts: $16.65M (64%)

Current vs Prior -21.85%

Calls: +43.85%

Puts: -58.47%

Prior 7-Day Total $763.60M

Calls: $483.78M (63%)

Puts: $279.82M (37%)

Prior 7-Day Average $109.09M

Calls: $69.11M (63%)

Puts: $39.97M (37%)

Current vs Prior 7-Day Avg -81.43%

Calls: -80.69%

Puts: -82.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:40am) 0.43

Prior (10/15) 0.93

Current vs Prior -53.33%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -47.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:40am) 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 12,985,804

Calls: 6,304,828 (49%)

Puts: 6,680,976 (51%)

Prior 7-Day Average 1,855,114

Calls: 900,689 (49%)

Puts: 954,425 (51%)

Current vs Prior 7-Day Avg +7.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.32% | 6.74%8.74% | 13.32%

Prior 2.58% | 4.40%2.58% | 9.35%

Current vs Prior -10.01% | +53.41%+238.42% | +42.54%

Prior 7-Day Avg 2.63% | 4.93%4.81% | 10.17%

Current vs 7-Day Avg -11.54% | +36.69%+81.54% | +30.97%

Prior 7-Day Eod 2.58% | 4.40%11.35% | 14.82%

Current vs 7-Day Eod -10.01% | +53.41%-23.01% | -10.09%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.12% | 5.50%

Calls: 11.88% | 4.91%

Puts: 8.37% | 6.08%

Prior 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Current vs Prior +118.57% | +100.00%

Prior 7-Day Avg 5.42% | 2.87%

Calls: 5.78% | 2.53%

Puts: 5.05% | 3.21%

Current vs 7-Day Avg +86.86% | +91.83%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($13.35M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (13,087 calls vs 5,652 puts). P/C ratio dropping 53% - 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
09:40	BULLISH	BULLISH	BULLISH
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 242 of results (avg 6.3%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Dec 18	34.00	35.05	$34.53	3.0%	14	0.66	1.0K
$365.00	Nov 13	20.80	21.45	$21.13	3.1%	3	0.69	69
$380.00	Dec 18	22.20	22.90	$22.55	3.1%	33	0.52	1.3K
$305.00	Nov 27	75.00	77.60	$76.30	3.4%	--	0.92	30
$375.00	Nov 20	17.55	18.20	$17.88	3.6%	20	0.56	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Nov 20	9.30	9.45	$9.38	1.6%	16	0.34	568
$430.00	Nov 20	50.90	52.30	$51.60	2.7%	15	0.90	4.0K
$440.00	Nov 20	60.25	62.05	$61.15	2.9%	12	0.94	1.2K
$395.00	Nov 13	20.90	21.55	$21.23	3.1%	1	0.69	583
$445.00	Nov 27	65.60	67.75	$66.68	3.2%	--	0.93	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.86, cheapest $0.58)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 6	0.53	0.63	$0.58	17.2%	160	0.12	2.3K
$387.50	Nov 6	0.89	1.00	$0.95	11.6%	110	0.18	116
$425.00	Nov 13	0.77	0.93	$0.85	18.8%	226	0.07	730
$440.00	Nov 20	0.89	1.06	$0.98	17.3%	207	0.06	4.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 6	0.90	1.01	$0.96	11.5%	171	0.18	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 6	67.25	70.35	$68.80	4.5%	--	1.00	12
$315.00	Nov 6	62.25	65.50	$63.88	5.1%	--	1.00	10
$330.00	Nov 6	47.30	49.90	$48.60	5.3%	21	1.00	3
$340.00	Nov 6	37.60	40.00	$38.80	6.2%	1	1.00	13
$345.00	Nov 6	32.30	35.15	$33.72	8.5%	--	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Nov 6	55.30	57.75	$56.53	4.3%	1	1.00	13
$430.00	Nov 6	49.75	52.55	$51.15	5.5%	--	1.00	40
$415.00	Nov 6	34.70	37.15	$35.92	6.8%	--	1.00	103
$420.00	Nov 6	39.85	42.10	$40.98	5.5%	--	1.00	93
$412.50	Nov 6	32.70	35.30	$34.00	7.6%	--	0.99	63

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 15.1K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 6	0.06	0.08	$0.07	28.6%	2.1K	0.02	1.3K
$420.00	Nov 20	2.60	2.93	$2.77	11.9%	750	0.15	3.5K
$400.00	Nov 20	6.60	7.20	$6.90	8.7%	729	0.30	5.1K
$400.00	Nov 13	4.05	4.45	$4.25	9.4%	524	0.25	520
$380.00	Nov 6	3.25	3.50	$3.38	7.4%	490	0.46	646

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	14.80	15.70	$15.25	5.9%	280	0.49	5.9K
$330.00	Nov 13	1.28	1.45	$1.37	12.4%	216	0.08	989
$350.00	Nov 6	0.04	0.08	$0.06	66.7%	204	0.01	648
$327.50	Nov 13	1.14	1.31	$1.23	13.8%	201	0.07	--
$330.00	Dec 18	6.50	6.90	$6.70	6.0%	181	0.18	5.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 84.7%, max 125.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	96.6%	42.8%	125.6%	67	1.3K
$375.00	Nov 6	Dec 11	92.1%	44.0%	109.3%	152	538
$380.00	Nov 6	Dec 18	90.4%	45.3%	99.6%	523	2.0K
$385.00	Nov 6	Dec 11	89.1%	44.8%	98.9%	384	602
$372.50	Nov 6	Nov 13	93.8%	57.1%	64.4%	38	338

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	96.6%	42.8%	125.7%	246	9.0K
$375.00	Nov 6	Dec 11	92.1%	44.0%	109.5%	178	6.5K
$380.00	Nov 6	Dec 18	90.4%	45.3%	99.6%	161	5.4K
$385.00	Nov 6	Dec 11	89.1%	44.8%	98.9%	48	595
$372.50	Nov 6	Nov 13	93.8%	57.1%	64.4%	89	521

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 21.73, avg 5.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$435.00	Dec 11	$0.22	$4.78	$0.22	17%	21.73	$430.22
$362.50	$365.00	Nov 13	$1.30	$1.20	$1.30	71%	0.92	$363.80
$415.00	$420.00	Dec 11	$0.85	$4.15	$0.85	25%	4.88	$415.85
$440.00	$445.00	Dec 11	$0.30	$4.70	$0.30	13%	15.67	$440.30
$367.50	$370.00	Nov 13	$1.36	$1.14	$1.36	66%	0.84	$368.86

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$330.00	Nov 27	$0.23	$4.77	$0.23	16%	20.74	$334.77
$325.00	$320.00	Dec 4	$0.12	$4.88	$0.12	13%	40.67	$324.88
$335.00	$330.00	Dec 4	$0.33	$4.67	$0.33	18%	14.15	$334.67
$400.00	$397.50	Nov 13	$1.37	$1.13	$1.37	75%	0.82	$398.63
$365.00	$360.00	Nov 27	$1.20	$3.80	$1.20	36%	3.17	$363.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 187 found (best R:R 0.32, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Dec 11	$1.20	$1.20	$3.80	88%	0.32	$446.20
$380.00	$385.00	Dec 4	$2.95	$2.95	$2.05	48%	1.44	$382.95
$390.00	$395.00	Nov 27	$2.35	$2.35	$2.65	58%	0.89	$392.35
$410.00	$415.00	Dec 4	$1.63	$1.63	$3.37	72%	0.48	$411.63
$435.00	$440.00	Dec 11	$0.97	$0.97	$4.03	84%	0.24	$435.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$325.00	Dec 4	$1.35	$1.35	$3.65	84%	0.37	$328.65
$355.00	$350.00	Dec 11	$1.88	$1.88	$3.12	69%	0.60	$353.12
$320.00	$315.00	Dec 11	$0.95	$0.95	$4.05	86%	0.23	$319.05
$340.00	$335.00	Dec 4	$1.27	$1.27	$3.73	80%	0.34	$338.73
$315.00	$310.00	Nov 27	$0.66	$0.66	$4.34	90%	0.15	$314.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $8.29, cheapest $8.16)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Nov 6	Nov 13	$8.60	92.9%	56.6%
$375.00	Nov 6	Nov 13	$8.32	92.1%	56.8%
$380.00	Nov 6	Nov 13	$8.50	90.4%	57.3%
$382.50	Nov 6	Nov 13	$8.34	89.5%	57.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Nov 6	Nov 13	$8.16	92.9%	56.6%
$375.00	Nov 6	Nov 13	$8.18	92.1%	56.8%
$380.00	Nov 6	Nov 13	$8.15	90.4%	57.3%
$382.50	Nov 6	Nov 13	$8.03	89.5%	57.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 1.99% of stock, avg 8.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Nov 6	$3.38	$4.18	$7.56	$372.44	$387.56	1.99%
$377.50	Nov 6	$4.63	$2.97	$7.60	$369.90	$385.10	2.00%
$382.50	Nov 6	$2.26	$5.57	$7.83	$374.67	$390.33	2.07%
$375.00	Nov 6	$6.28	$2.02	$8.30	$366.70	$383.30	2.19%
$385.00	Nov 6	$1.48	$7.28	$8.76	$376.24	$393.76	2.31%
$372.50	Nov 6	$8.10	$1.41	$9.51	$362.99	$382.01	2.51%
$387.50	Nov 6	$0.95	$9.10	$10.05	$377.45	$397.55	2.65%
$370.00	Nov 6	$10.33	$0.96	$11.29	$358.71	$381.29	2.98%
$390.00	Nov 6	$0.58	$11.38	$11.96	$378.04	$401.96	3.16%
$367.50	Nov 6	$12.05	$0.62	$12.67	$354.83	$380.17	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.32% of stock, avg 5.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Nov 6	$0.58	$0.62	$1.20	$366.30	$391.20
$387.50	$367.50	Nov 6	$0.95	$0.62	$1.57	$365.93	$389.07
$390.00	$370.00	Nov 6	$0.58	$0.96	$1.54	$368.46	$391.54
$387.50	$370.00	Nov 6	$0.95	$0.96	$1.91	$368.09	$389.41
$390.00	$372.50	Nov 6	$0.58	$1.41	$1.99	$370.51	$391.99
$385.00	$367.50	Nov 6	$1.48	$0.62	$2.10	$365.40	$387.10
$387.50	$372.50	Nov 6	$0.95	$1.41	$2.36	$370.14	$389.86
$385.00	$370.00	Nov 6	$1.48	$0.96	$2.44	$367.56	$387.44
$385.00	$372.50	Nov 6	$1.48	$1.41	$2.89	$369.61	$387.89
$390.00	$375.00	Nov 6	$0.58	$2.02	$2.60	$372.40	$392.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 1.48, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
325/330	410/415	Dec 4	$2.98	$2.02	56%	1.48	$327.02	$412.98
335/340	410/415	Dec 4	$2.90	$2.10	52%	1.38	$337.10	$412.90
350/355	410/415	Dec 11	$3.46	$1.54	40%	2.25	$351.54	$413.46
325/330	400/405	Dec 4	$2.95	$2.05	49%	1.44	$327.05	$402.95
315/320	410/415	Dec 11	$2.53	$2.47	58%	1.02	$317.47	$412.53
325/330	425/430	Dec 4	$2.05	$2.95	66%	0.69	$327.95	$427.05
325/330	420/425	Dec 4	$2.17	$2.83	64%	0.77	$327.83	$422.17
325/330	405/410	Dec 4	$2.70	$2.30	53%	1.17	$327.30	$407.70
310/315	410/415	Dec 4	$2.16	$2.84	62%	0.76	$312.84	$412.16
340/345	410/415	Dec 4	$2.78	$2.22	49%	1.25	$342.22	$412.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Dec 18	$0.36	$9.64	14%	26.78
$350.00	$360.00	$370.00	Dec 18	$0.45	$9.55	13%	21.22
$390.00	$400.00	$410.00	Dec 18	$0.57	$9.43	14%	16.54
$320.00	$330.00	$340.00	Nov 20	$0.22	$9.78	7%	44.45
$395.00	$400.00	$405.00	Dec 4	$0.05	$4.95	8%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Dec 18	$0.49	$9.51	14%	19.41
$380.00	$390.00	$400.00	Dec 18	$0.53	$9.47	14%	17.87
$380.00	$385.00	$390.00	Nov 20	$0.10	$4.90	10%	49.00
$310.00	$320.00	$330.00	Dec 18	$0.20	$9.80	7%	49.00
$382.50	$385.00	$387.50	Nov 6	$0.11	$2.39	17%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-20.05, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.50	$340.00	1:2	Nov 13	-$20.05	$2.45
$387.50	$390.00	1:2	Nov 6	-$0.21	$2.29
$390.00	$392.50	1:2	Nov 6	-$0.12	$2.38
$385.00	$387.50	1:2	Nov 6	-$0.42	$2.08
$392.50	$395.00	1:2	Nov 6	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$355.00	1:2	Nov 6	-$0.09	$4.91
$370.00	$367.50	1:2	Nov 6	-$0.28	$2.22
$340.00	$335.00	1:2	Nov 6	$0.00	$5.00
$350.00	$345.00	1:2	Nov 6	-$0.02	$4.98
$345.00	$340.00	1:2	Nov 6	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 5.86%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 18	$22.20	0.52	0.2%	5.86%	6.10%	33	1.3K
$390.00	Dec 18	$17.20	0.45	2.9%	4.54%	7.42%	20	3.0K
$400.00	Dec 18	$13.35	0.38	5.5%	3.52%	9.04%	26	3.4K
$380.00	Dec 11	$19.55	0.51	0.2%	5.16%	5.40%	3	13
$385.00	Dec 11	$16.95	0.48	1.6%	4.47%	6.03%	5	65
$410.00	Dec 18	$9.95	0.31	8.2%	2.62%	10.78%	11	3.4K
$390.00	Dec 11	$14.60	0.44	2.9%	3.85%	6.73%	1	263
$380.00	Dec 4	$18.50	0.52	0.2%	4.88%	5.12%	3	38
$395.00	Dec 11	$12.50	0.40	4.2%	3.30%	7.50%	3	29
$385.00	Dec 4	$15.45	0.47	1.6%	4.08%	5.64%	3	48

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 13,087

Total Puts 5,652

Put/Call Ratio 0.43

Net Difference 7,435

Prior's Put/Call Breakdown

Total Calls 16,522

Total Puts 15,288

Put/Call Ratio 0.93

Net Difference 1,234

Prior 7-Day Put/Call Summary

Total Calls 374,773

Total Puts 293,223

Average Put/Call Ratio 0.82

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