TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$379.70 +7.53%

(11/6 09:40) ◀

Friday, November 6, 2026 (9:45am)

▶ (11/6 09:50)

◀ 11/6 09:45 ▶

Option Volume

Detail

ℹ

Current (11/06 9:45am) 25,050

Calls: 17,094 (68%)

Puts: 7,956 (32%)

Prior (10/15) 43,770

Calls: 24,722 (56%)

Puts: 19,048 (44%)

Current vs Prior -42.77%

Calls: -30.86% (Calls)

Puts: -58.23% (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 -73.75%

Calls: -68.07%

Puts: -81.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:45am) $28.26M

Calls: $17.81M (63%)

Puts: $10.45M (37%)

Prior (10/15) $38.66M

Calls: $16.50M (43%)

Puts: $22.16M (57%)

Current vs Prior -26.90%

Calls: +7.95%

Puts: -52.85%

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 -74.09%

Calls: -74.23%

Puts: -73.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:45am) 0.47

Prior (10/15) 0.77

Current vs Prior -39.59%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -43.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:45am) 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 2.25% | 6.70%8.80% | 13.24%

Prior 2.58% | 4.40%2.58% | 9.35%

Current vs Prior -12.81% | +52.38%+240.92% | +41.66%

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

Current vs 7-Day Avg -14.29% | +35.77%+82.88% | +30.16%

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

Current vs 7-Day Eod -12.81% | +52.38%-22.44% | -10.65%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.56% | 5.29%

Calls: 10.31% | 5.56%

Puts: 10.81% | 5.02%

Prior 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Current vs Prior +128.08% | +92.36%

Prior 7-Day Avg 5.42% | 2.87%

Calls: 5.78% | 2.53%

Puts: 5.05% | 3.21%

Current vs 7-Day Avg +94.99% | +84.50%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($17.81M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (17,094 calls vs 7,956 puts). P/C ratio dropping 40% - 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 BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
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 271 of results (avg 6.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Dec 18	34.05	34.95	$34.50	2.6%	14	0.66	1.0K
$380.00	Dec 18	22.40	23.00	$22.70	2.6%	65	0.52	1.3K
$365.00	Nov 20	24.20	24.95	$24.58	3.1%	2	0.67	504
$400.00	Dec 18	13.45	13.90	$13.68	3.3%	35	0.38	3.4K
$370.00	Nov 13	17.70	18.30	$18.00	3.3%	89	0.64	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Dec 18	26.70	27.45	$27.08	2.8%	57	0.55	4.5K
$400.00	Dec 18	32.55	33.60	$33.08	3.2%	31	0.62	15.1K
$395.00	Nov 13	20.35	21.05	$20.70	3.4%	2	0.68	583
$370.00	Dec 18	17.25	17.85	$17.55	3.4%	86	0.41	7.0K
$455.00	Nov 27	74.55	77.20	$75.88	3.5%	1	0.95	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.69, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Nov 6	0.30	0.36	$0.33	18.2%	68	0.08	248
$390.00	Nov 6	0.52	0.60	$0.56	14.3%	170	0.13	2.3K
$387.50	Nov 6	0.89	1.00	$0.95	11.6%	130	0.20	116
$425.00	Nov 13	0.76	0.90	$0.83	16.9%	240	0.07	730
$440.00	Nov 20	0.89	1.04	$0.97	15.5%	208	0.06	4.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Nov 6	0.46	0.55	$0.51	17.6%	107	0.10	321
$370.00	Nov 6	0.75	0.84	$0.80	11.2%	197	0.15	2.0K
$317.50	Nov 13	0.66	0.73	$0.70	10.0%	1	0.04	--
$310.00	Nov 13	0.50	0.54	$0.52	7.7%	15	0.03	811

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 6	68.10	70.95	$69.53	4.1%	--	1.00	12
$315.00	Nov 6	63.10	65.95	$64.53	4.4%	--	1.00	10
$330.00	Nov 6	48.15	50.95	$49.55	5.7%	21	1.00	3
$340.00	Nov 6	38.60	40.95	$39.78	5.9%	1	1.00	13
$345.00	Nov 6	33.15	35.95	$34.55	8.1%	--	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 13	59.25	62.00	$60.63	4.5%	5	1.00	21
$445.00	Nov 13	64.15	67.00	$65.58	4.3%	--	1.00	22
$430.00	Nov 6	49.05	52.35	$50.70	6.5%	--	1.00	40
$435.00	Nov 6	54.30	56.80	$55.55	4.5%	1	1.00	13
$415.00	Nov 6	34.10	36.90	$35.50	7.9%	--	1.00	103

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 19.9K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 6	0.05	0.08	$0.07	42.9%	2.1K	0.02	1.3K
$392.50	Nov 13	6.25	6.75	$6.50	7.7%	910	0.35	76
$385.00	Nov 13	9.25	9.80	$9.53	5.8%	816	0.45	342
$400.00	Nov 20	6.90	7.15	$7.03	3.6%	768	0.31	5.1K
$420.00	Nov 20	2.62	2.84	$2.73	8.1%	762	0.15	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Dec 18	6.35	6.80	$6.57	6.8%	336	0.18	5.3K
$380.00	Nov 20	14.80	15.40	$15.10	4.0%	302	0.48	5.9K
$377.50	Nov 6	2.46	2.72	$2.59	10.0%	249	0.40	309
$330.00	Nov 13	1.20	1.33	$1.27	10.2%	228	0.07	989
$350.00	Nov 6	0.04	0.06	$0.05	40.0%	218	0.01	648

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 81.4%, max 122.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	95.0%	42.8%	122.2%	99	1.3K
$380.00	Nov 6	Dec 18	87.2%	41.8%	108.6%	722	2.0K
$375.00	Nov 6	Dec 11	90.2%	43.3%	108.1%	190	538
$385.00	Nov 6	Dec 11	85.6%	45.0%	90.1%	438	602
$372.50	Nov 6	Nov 13	91.4%	58.1%	57.4%	58	338

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	95.0%	42.8%	122.2%	283	9.0K
$380.00	Nov 6	Dec 18	87.2%	41.8%	108.6%	173	5.4K
$375.00	Nov 6	Dec 11	90.2%	43.3%	108.1%	194	6.5K
$385.00	Nov 6	Dec 11	85.6%	45.0%	90.1%	49	595
$372.50	Nov 6	Nov 13	91.4%	58.1%	57.4%	101	521

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 15.13, avg 5.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$435.00	Dec 11	$0.27	$4.73	$0.27	18%	17.52	$430.27
$415.00	$420.00	Dec 11	$0.80	$4.20	$0.80	26%	5.25	$415.80
$405.00	$410.00	Dec 11	$1.15	$3.85	$1.15	33%	3.35	$406.15
$362.50	$365.00	Nov 13	$1.42	$1.08	$1.42	72%	0.76	$363.92
$440.00	$445.00	Dec 11	$0.29	$4.71	$0.29	13%	16.24	$440.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$330.00	Dec 11	$0.31	$4.69	$0.31	19%	15.13	$334.69
$355.00	$350.00	Dec 4	$0.80	$4.20	$0.80	28%	5.25	$354.20
$335.00	$330.00	Dec 4	$0.30	$4.70	$0.30	17%	15.67	$334.70
$385.00	$382.50	Nov 13	$0.90	$1.60	$0.90	55%	1.78	$384.10
$407.50	$405.00	Nov 13	$1.65	$0.85	$1.65	82%	0.52	$405.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 186 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	$1.21	$1.21	$3.79	88%	0.32	$446.21
$452.50	$455.00	Nov 6	$0.50	$0.50	$2.00	96%	0.25	$453.00
$410.00	$415.00	Dec 11	$1.75	$1.75	$3.25	70%	0.54	$411.75
$385.00	$390.00	Dec 4	$2.58	$2.58	$2.42	52%	1.07	$387.58
$435.00	$440.00	Dec 11	$0.96	$0.96	$4.04	84%	0.24	$435.96

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$325.00	Dec 11	$1.42	$1.42	$3.58	83%	0.40	$328.58
$330.00	$325.00	Dec 4	$1.30	$1.30	$3.70	84%	0.35	$328.70
$355.00	$350.00	Dec 11	$1.85	$1.85	$3.15	70%	0.59	$353.15
$350.00	$345.00	Dec 4	$1.55	$1.55	$3.45	74%	0.45	$348.45
$345.00	$340.00	Nov 27	$1.23	$1.23	$3.77	79%	0.33	$343.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $8.44, cheapest $8.34)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Nov 6	Nov 13	$8.63	87.9%	56.8%
$380.00	Nov 6	Nov 13	$8.62	87.2%	56.1%
$382.50	Nov 6	Nov 13	$8.40	86.7%	56.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Nov 6	Nov 13	$8.34	87.9%	56.8%
$380.00	Nov 6	Nov 13	$8.25	87.2%	56.1%
$382.50	Nov 6	Nov 13	$8.40	86.4%	56.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 1.90% of stock, avg 8.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Nov 6	$3.53	$3.70	$7.23	$372.77	$387.23	1.90%
$377.50	Nov 6	$4.85	$2.59	$7.44	$370.06	$384.94	1.96%
$382.50	Nov 6	$2.38	$5.10	$7.48	$375.02	$389.98	1.97%
$385.00	Nov 6	$1.53	$6.73	$8.26	$376.74	$393.26	2.18%
$375.00	Nov 6	$6.57	$1.79	$8.36	$366.64	$383.36	2.20%
$387.50	Nov 6	$0.95	$8.57	$9.52	$377.98	$397.02	2.51%
$372.50	Nov 6	$8.48	$1.17	$9.65	$362.85	$382.15	2.54%
$370.00	Nov 6	$10.45	$0.80	$11.25	$358.75	$381.25	2.96%
$390.00	Nov 6	$0.56	$10.85	$11.41	$378.59	$401.41	3.01%
$367.50	Nov 6	$12.55	$0.51	$13.06	$354.44	$380.56	3.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.28% of stock, avg 5.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Nov 6	$0.56	$0.51	$1.07	$366.43	$391.07
$390.00	$370.00	Nov 6	$0.56	$0.80	$1.36	$368.64	$391.36
$387.50	$367.50	Nov 6	$0.95	$0.51	$1.46	$366.04	$388.96
$387.50	$370.00	Nov 6	$0.95	$0.80	$1.75	$368.25	$389.25
$390.00	$372.50	Nov 6	$0.56	$1.17	$1.73	$370.77	$391.73
$387.50	$372.50	Nov 6	$0.95	$1.17	$2.12	$370.38	$389.62
$385.00	$367.50	Nov 6	$1.53	$0.51	$2.04	$365.46	$387.04
$385.00	$370.00	Nov 6	$1.53	$0.80	$2.33	$367.67	$387.33
$390.00	$375.00	Nov 6	$0.56	$1.79	$2.35	$372.65	$392.35
$385.00	$372.50	Nov 6	$1.53	$1.17	$2.70	$369.80	$387.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 1.73, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
325/330	410/415	Dec 11	$3.17	$1.83	53%	1.73	$326.83	$413.17
350/355	410/415	Dec 11	$3.60	$1.40	40%	2.57	$351.40	$413.60
325/330	420/425	Dec 11	$2.62	$2.38	60%	1.10	$327.38	$422.62
325/330	415/420	Dec 4	$2.53	$2.47	60%	1.02	$327.47	$417.53
305/310	452/455	Nov 6	$0.72	$4.28	94%	0.17	$309.28	$453.22
325/330	420/425	Dec 4	$2.22	$2.78	63%	0.80	$327.78	$422.22
350/355	420/425	Dec 11	$3.05	$1.95	46%	1.56	$351.95	$423.05
325/330	425/430	Dec 4	$2.05	$2.95	66%	0.69	$327.95	$427.05
325/330	405/410	Dec 4	$2.73	$2.27	53%	1.20	$327.27	$407.73
325/330	425/430	Dec 11	$2.22	$2.78	63%	0.80	$327.78	$427.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 245 found (best R:R 36.04, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Nov 20	$0.32	$9.68	10%	30.25
$370.00	$380.00	$390.00	Dec 18	$0.58	$9.42	14%	16.24
$370.00	$375.00	$380.00	Nov 20	$0.12	$4.88	10%	40.67
$360.00	$365.00	$370.00	Dec 4	$0.06	$4.94	8%	82.33
$395.00	$400.00	$405.00	Dec 11	$0.07	$4.93	8%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$420.00	$430.00	Dec 18	$0.27	$9.73	12%	36.04
$370.00	$380.00	$390.00	Dec 18	$0.53	$9.47	14%	17.87
$390.00	$400.00	$410.00	Dec 18	$0.52	$9.48	14%	18.23
$350.00	$360.00	$370.00	Dec 18	$0.49	$9.51	13%	19.41
$365.00	$370.00	$375.00	Nov 20	$0.08	$4.92	10%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-20.57, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.50	$340.00	1:2	Nov 13	-$20.57	$1.93
$387.50	$390.00	1:2	Nov 6	-$0.17	$2.33
$385.00	$387.50	1:2	Nov 6	-$0.37	$2.13
$390.00	$392.50	1:2	Nov 6	-$0.10	$2.40
$382.50	$385.00	1:2	Nov 6	-$0.68	$1.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$355.00	1:2	Nov 6	-$0.03	$4.97
$355.00	$350.00	1:2	Nov 6	$0.00	$5.00
$370.00	$367.50	1:2	Nov 6	-$0.22	$2.28
$375.00	$372.50	1:2	Nov 6	-$0.55	$1.95
$350.00	$345.00	1:2	Nov 6	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 5.90%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 18	$22.40	0.52	0.1%	5.90%	5.98%	65	1.3K
$390.00	Dec 18	$17.45	0.45	2.7%	4.60%	7.31%	84	3.0K
$400.00	Dec 18	$13.45	0.38	5.3%	3.54%	8.89%	35	3.4K
$380.00	Dec 11	$20.00	0.52	0.1%	5.27%	5.35%	3	13
$385.00	Dec 11	$17.55	0.48	1.4%	4.62%	6.02%	6	65
$390.00	Dec 11	$15.25	0.44	2.7%	4.02%	6.73%	1	263
$410.00	Dec 18	$9.95	0.32	8.0%	2.62%	10.60%	15	3.4K
$395.00	Dec 11	$13.10	0.41	4.0%	3.45%	7.48%	3	29
$400.00	Dec 11	$11.35	0.37	5.3%	2.99%	8.34%	4	215
$380.00	Dec 4	$18.55	0.52	0.1%	4.89%	4.96%	3	38

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 17,094

Total Puts 7,956

Put/Call Ratio 0.47

Net Difference 9,138

Prior's Put/Call Breakdown

Total Calls 24,722

Total Puts 19,048

Put/Call Ratio 0.77

Net Difference 5,674

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