TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$378.80 +7.28%

(11/6 09:45) ◀

Friday, November 6, 2026 (9:50am)

▶ (11/6 09:55)

◀ 11/6 09:50 ▶

Option Volume

Detail

ℹ

Current (11/06 9:50am) 28,933

Calls: 19,273 (67%)

Puts: 9,660 (33%)

Prior (10/15) 53,583

Calls: 29,309 (55%)

Puts: 24,274 (45%)

Current vs Prior -46.00%

Calls: -34.24% (Calls)

Puts: -60.20% (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 -69.68%

Calls: -64.00%

Puts: -76.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:50am) $33.88M

Calls: $20.29M (60%)

Puts: $13.60M (40%)

Prior (10/15) $51.80M

Calls: $19.75M (38%)

Puts: $32.05M (62%)

Current vs Prior -34.58%

Calls: +2.72%

Puts: -57.56%

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 -68.94%

Calls: -70.65%

Puts: -65.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:50am) 0.50

Prior (10/15) 0.83

Current vs Prior -39.48%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -38.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:50am) 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 2.18% | 6.66%8.69% | 13.17%

Prior 2.58% | 4.40%2.58% | 9.35%

Current vs Prior -15.46% | +51.54%+236.42% | +40.92%

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

Current vs 7-Day Avg -16.90% | +35.03%+80.47% | +29.48%

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

Current vs 7-Day Eod -15.46% | +51.54%-23.46% | -11.11%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.27% | 6.14%

Calls: 10.66% | 6.63%

Puts: 9.88% | 5.65%

Prior 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Current vs Prior +121.81% | +123.27%

Prior 7-Day Avg 5.42% | 2.87%

Calls: 5.78% | 2.53%

Puts: 5.05% | 3.21%

Current vs 7-Day Avg +89.63% | +114.15%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.50. P/C ratio dropping 39% - 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
09:50	BULLISH	BULLISH	BULLISH
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 255 of results (avg 6.4%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Dec 18	33.50	34.30	$33.90	2.4%	15	0.66	1.0K
$380.00	Nov 20	14.70	15.10	$14.90	2.7%	367	0.51	2.1K
$380.00	Dec 18	21.85	22.50	$22.18	2.9%	93	0.52	1.3K
$367.50	Nov 13	18.70	19.30	$19.00	3.2%	43	0.66	980
$390.00	Dec 18	17.05	17.60	$17.33	3.2%	134	0.45	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Nov 20	13.10	13.45	$13.27	2.6%	144	0.44	1.2K
$435.00	Nov 20	55.95	57.60	$56.78	2.9%	13	0.91	194
$445.00	Nov 27	65.30	67.45	$66.38	3.2%	--	0.91	2.2K
$450.00	Dec 18	71.25	73.85	$72.55	3.6%	13	0.88	3.4K
$450.00	Nov 20	69.55	72.10	$70.82	3.6%	10	0.93	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.66, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 6	0.05	0.06	$0.06	16.7%	2.1K	0.02	1.3K
$390.00	Nov 6	0.39	0.46	$0.43	16.3%	317	0.10	2.3K
$387.50	Nov 6	0.68	0.77	$0.73	12.3%	134	0.16	116
$437.50	Nov 13	0.36	0.42	$0.39	15.4%	1	0.04	93
$427.50	Nov 13	0.65	0.75	$0.70	14.3%	3	0.06	332

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Nov 6	0.29	0.35	$0.32	18.8%	149	0.07	745
$367.50	Nov 6	0.46	0.54	$0.50	16.0%	118	0.11	321
$370.00	Nov 6	0.73	0.85	$0.79	15.2%	201	0.16	2.0K
$322.50	Nov 13	0.76	0.89	$0.83	15.7%	58	0.05	--
$320.00	Nov 13	0.67	0.80	$0.74	17.6%	148	0.04	1.3K

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
$340.00	Nov 6	38.25	40.85	$39.55	6.6%	1	1.00	13
$345.00	Nov 6	33.20	35.90	$34.55	7.8%	--	0.99	39
$350.00	Nov 6	27.95	30.65	$29.30	9.2%	6	0.99	60
$315.00	Nov 6	62.90	65.80	$64.35	4.5%	--	0.99	10
$330.00	Nov 6	48.25	50.85	$49.55	5.2%	21	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 6	20.10	21.85	$20.98	8.3%	22	1.00	1.1K
$402.50	Nov 6	21.75	24.05	$22.90	10.0%	--	1.00	60
$405.00	Nov 6	24.50	27.30	$25.90	10.8%	22	1.00	156
$407.50	Nov 6	26.65	29.65	$28.15	10.7%	1	1.00	80
$410.00	Nov 6	29.45	31.70	$30.58	7.4%	12	1.00	125

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 22.3K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 6	0.05	0.06	$0.06	16.7%	2.1K	0.02	1.3K
$392.50	Nov 13	6.05	6.45	$6.25	6.4%	910	0.34	76
$385.00	Nov 13	9.00	9.45	$9.23	4.9%	823	0.44	342
$400.00	Nov 20	6.55	6.95	$6.75	5.9%	780	0.30	5.1K
$420.00	Nov 20	2.53	2.68	$2.61	5.7%	775	0.15	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Dec 18	6.25	6.65	$6.45	6.2%	337	0.18	5.3K
$380.00	Nov 20	14.95	15.70	$15.33	4.9%	310	0.49	5.9K
$377.50	Nov 6	2.71	2.95	$2.83	8.5%	274	0.43	309
$330.00	Nov 13	1.11	1.29	$1.20	15.0%	233	0.07	989
$350.00	Nov 6	0.02	0.05	$0.04	75.0%	229	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 76.2%, max 111.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	90.1%	42.7%	111.2%	103	1.3K
$380.00	Nov 6	Dec 18	85.4%	41.2%	107.1%	779	2.0K
$375.00	Nov 6	Dec 11	85.9%	43.2%	98.9%	203	538
$385.00	Nov 6	Dec 11	83.5%	45.0%	85.5%	614	602
$372.50	Nov 6	Nov 13	87.8%	57.0%	54.1%	78	338

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	90.1%	42.7%	111.2%	289	9.0K
$380.00	Nov 6	Dec 18	85.5%	41.2%	107.4%	216	5.4K
$375.00	Nov 6	Dec 11	85.9%	43.2%	98.9%	219	6.5K
$385.00	Nov 6	Dec 11	83.5%	45.0%	85.5%	52	595
$372.50	Nov 6	Nov 13	87.8%	57.0%	54.1%	119	521

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 0.72, avg 5.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$352.50	Nov 13	$1.55	$0.95	$1.55	83%	0.61	$351.55
$405.00	$410.00	Dec 11	$1.14	$3.86	$1.14	33%	3.39	$406.14
$440.00	$445.00	Dec 11	$0.28	$4.72	$0.28	14%	16.86	$440.28
$360.00	$370.00	Dec 18	$5.98	$4.02	$5.98	66%	0.67	$365.98
$430.00	$435.00	Dec 11	$0.50	$4.50	$0.50	18%	9.00	$430.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$392.50	$390.00	Nov 6	$1.45	$1.05	$1.45	93%	0.72	$391.05
$397.50	$395.00	Nov 13	$1.23	$1.27	$1.23	72%	1.03	$396.27
$350.00	$345.00	Nov 27	$0.60	$4.40	$0.60	24%	7.33	$349.40
$335.00	$330.00	Dec 4	$0.35	$4.65	$0.35	17%	13.29	$334.65
$360.00	$355.00	Dec 11	$1.13	$3.87	$1.13	33%	3.42	$358.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 0.37, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Dec 11	$1.14	$1.14	$3.86	88%	0.30	$446.14
$400.00	$405.00	Dec 11	$2.00	$2.00	$3.00	63%	0.67	$402.00
$380.00	$385.00	Dec 4	$2.75	$2.75	$2.25	48%	1.22	$382.75
$435.00	$440.00	Dec 11	$0.94	$0.94	$4.06	84%	0.23	$435.94
$380.00	$382.50	Nov 13	$1.42	$1.42	$1.08	50%	1.31	$381.42

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	$1.97	$1.97	$3.03	70%	0.65	$353.03
$355.00	$350.00	Nov 27	$1.65	$1.65	$3.35	72%	0.49	$353.35
$310.00	$305.00	Nov 6	$0.35	$0.35	$4.65	98%	0.08	$309.65
$330.00	$325.00	Dec 11	$1.10	$1.10	$3.90	83%	0.28	$328.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $8.39, cheapest $8.25)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Nov 6	Nov 13	$8.45	85.9%	56.8%
$377.50	Nov 6	Nov 13	$8.61	85.1%	56.3%
$380.00	Nov 6	Nov 13	$8.73	85.4%	57.1%
$382.50	Nov 6	Nov 13	$8.34	83.9%	55.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Nov 6	Nov 13	$8.25	85.9%	56.8%
$377.50	Nov 6	Nov 13	$8.42	85.1%	56.3%
$380.00	Nov 6	Nov 13	$8.35	85.5%	57.1%
$382.50	Nov 6	Nov 13	$7.98	83.9%	55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 1.85% of stock, avg 8.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Nov 6	$2.97	$4.05	$7.02	$372.98	$387.02	1.85%
$377.50	Nov 6	$4.22	$2.83	$7.05	$370.45	$384.55	1.86%
$382.50	Nov 6	$1.94	$5.57	$7.51	$374.99	$390.01	1.98%
$375.00	Nov 6	$5.85	$1.90	$7.75	$367.25	$382.75	2.05%
$385.00	Nov 6	$1.23	$7.32	$8.55	$376.45	$393.55	2.26%
$372.50	Nov 6	$7.63	$1.25	$8.88	$363.62	$381.38	2.34%
$387.50	Nov 6	$0.73	$9.50	$10.23	$377.27	$397.73	2.70%
$370.00	Nov 6	$9.78	$0.79	$10.57	$359.43	$380.57	2.79%
$390.00	Nov 6	$0.43	$11.75	$12.18	$377.82	$402.18	3.22%
$367.50	Nov 6	$12.40	$0.50	$12.90	$354.60	$380.40	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.25% of stock, avg 5.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Nov 6	$0.43	$0.50	$0.93	$366.57	$390.93
$387.50	$367.50	Nov 6	$0.73	$0.50	$1.23	$366.27	$388.73
$390.00	$370.00	Nov 6	$0.43	$0.79	$1.22	$368.78	$391.22
$387.50	$370.00	Nov 6	$0.73	$0.79	$1.52	$368.48	$389.02
$390.00	$372.50	Nov 6	$0.43	$1.25	$1.68	$370.82	$391.68
$385.00	$367.50	Nov 6	$1.23	$0.50	$1.73	$365.77	$386.73
$387.50	$372.50	Nov 6	$0.73	$1.25	$1.98	$370.52	$389.48
$385.00	$370.00	Nov 6	$1.23	$0.79	$2.02	$367.98	$387.02
$385.00	$372.50	Nov 6	$1.23	$1.25	$2.48	$370.02	$387.48
$390.00	$375.00	Nov 6	$0.43	$1.90	$2.33	$372.67	$392.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 1.44, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
325/330	405/410	Dec 4	$2.95	$2.05	53%	1.44	$327.05	$407.95
325/330	415/420	Dec 4	$2.55	$2.45	60%	1.04	$327.45	$417.55
350/355	410/415	Dec 11	$3.45	$1.55	40%	2.23	$351.55	$413.45
325/330	420/425	Dec 4	$2.25	$2.75	63%	0.82	$327.75	$422.25
350/355	425/430	Dec 11	$2.95	$2.05	49%	1.44	$352.05	$427.95
325/330	425/430	Dec 4	$2.05	$2.95	66%	0.69	$327.95	$427.05
305/310	440/442	Nov 6	$0.54	$4.46	96%	0.12	$309.46	$440.54
325/330	410/415	Dec 4	$2.47	$2.53	56%	0.98	$327.53	$412.47
305/310	418/420	Nov 6	$0.46	$4.54	96%	0.10	$309.54	$417.96
325/330	410/415	Dec 11	$2.58	$2.42	53%	1.07	$327.42	$412.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Dec 18	$0.24	$9.76	14%	40.67
$330.00	$340.00	$350.00	Nov 20	$0.28	$9.72	10%	34.71
$330.00	$340.00	$350.00	Dec 18	$0.31	$9.69	10%	31.26
$375.00	$380.00	$385.00	Dec 4	$0.07	$4.93	8%	70.43
$430.00	$440.00	$450.00	Dec 18	$0.27	$9.73	8%	36.04

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Dec 18	$0.19	$9.81	13%	51.63
$380.00	$390.00	$400.00	Dec 18	$0.43	$9.57	14%	22.26
$360.00	$370.00	$380.00	Dec 18	$0.57	$9.43	14%	16.54
$360.00	$365.00	$370.00	Nov 20	$0.07	$4.93	9%	70.43
$375.00	$380.00	$385.00	Nov 27	$0.09	$4.91	9%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-20.73, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.50	$340.00	1:2	Nov 13	-$20.73	$1.77
$385.00	$387.50	1:2	Nov 6	-$0.23	$2.27
$382.50	$385.00	1:2	Nov 6	-$0.52	$1.98
$387.50	$390.00	1:2	Nov 6	-$0.13	$2.37
$390.00	$392.50	1:2	Nov 6	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$372.50	$370.00	1:2	Nov 6	-$0.33	$2.17
$370.00	$367.50	1:2	Nov 6	-$0.21	$2.29
$365.00	$362.50	1:2	Nov 6	-$0.06	$2.44
$360.00	$355.00	1:2	Nov 6	-$0.05	$4.95
$367.50	$365.00	1:2	Nov 6	-$0.14	$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 5.77%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 18	$21.85	0.52	0.3%	5.77%	6.09%	93	1.3K
$390.00	Dec 18	$17.05	0.45	3.0%	4.50%	7.46%	134	3.0K
$400.00	Dec 18	$13.10	0.38	5.6%	3.46%	9.05%	43	3.4K
$380.00	Dec 11	$20.15	0.52	0.3%	5.32%	5.64%	4	13
$385.00	Dec 11	$17.45	0.48	1.6%	4.61%	6.24%	6	65
$390.00	Dec 11	$15.10	0.44	3.0%	3.99%	6.94%	2	263
$395.00	Dec 11	$12.90	0.41	4.3%	3.41%	7.68%	4	29
$410.00	Dec 18	$9.85	0.31	8.2%	2.60%	10.84%	15	3.4K
$400.00	Dec 11	$11.20	0.37	5.6%	2.96%	8.55%	6	215
$380.00	Dec 4	$18.30	0.52	0.3%	4.83%	5.15%	7	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 19,273

Total Puts 9,660

Put/Call Ratio 0.50

Net Difference 9,613

Prior's Put/Call Breakdown

Total Calls 29,309

Total Puts 24,274

Put/Call Ratio 0.83

Net Difference 5,035

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