TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$377.27 +6.85%

(11/6 09:50) ◀

Friday, November 6, 2026 (9:55am)

▶ (11/6 10:01)

◀ 11/6 09:55 ▶

Option Volume

Detail

ℹ

Current (11/06 9:55am) 36,882

Calls: 25,521 (69%)

Puts: 11,361 (31%)

Prior (10/15) 65,083

Calls: 35,610 (55%)

Puts: 29,473 (45%)

Current vs Prior -43.33%

Calls: -28.33% (Calls)

Puts: -61.45% (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 -61.35%

Calls: -52.33%

Puts: -72.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:55am) $37.20M

Calls: $21.32M (57%)

Puts: $15.88M (43%)

Prior (10/15) $69.78M

Calls: $29.21M (42%)

Puts: $40.57M (58%)

Current vs Prior -46.70%

Calls: -27.01%

Puts: -60.87%

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 -65.90%

Calls: -69.15%

Puts: -60.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:55am) 0.45

Prior (10/15) 0.83

Current vs Prior -46.21%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -45.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:55am) 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 2.17% | 6.61%8.63% | 13.03%

Prior 2.58% | 4.40%2.58% | 9.35%

Current vs Prior -16.04% | +50.29%+234.29% | +39.40%

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

Current vs 7-Day Avg -17.48% | +33.91%+79.33% | +28.08%

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

Current vs 7-Day Eod -16.04% | +50.29%-23.94% | -12.08%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.84% | 5.80%

Calls: 8.60% | 6.08%

Puts: 7.08% | 5.52%

Prior 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Current vs Prior +69.33% | +110.91%

Prior 7-Day Avg 5.42% | 2.87%

Calls: 5.78% | 2.53%

Puts: 5.05% | 3.21%

Current vs 7-Day Avg +44.76% | +102.29%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (25,521 calls vs 11,361 puts). P/C ratio dropping 46% - 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
09:55	BULLISH	BULLISH	BULLISH
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 257 of results (avg 6.5%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 20	9.40	9.65	$9.53	2.6%	33	0.39	3.5K
$360.00	Nov 20	25.70	26.40	$26.05	2.7%	213	0.69	2.2K
$367.50	Nov 13	17.55	18.05	$17.80	2.8%	43	0.65	980
$370.00	Nov 20	19.15	19.70	$19.42	2.8%	231	0.60	520
$392.50	Nov 20	8.50	8.75	$8.63	2.9%	38	0.36	219

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Dec 18	8.50	8.70	$8.60	2.3%	40	0.23	5.9K
$450.00	Dec 18	72.80	74.90	$73.85	2.8%	13	0.89	3.4K
$390.00	Nov 27	22.90	23.75	$23.33	3.6%	9	0.59	589
$445.00	Nov 20	66.05	68.60	$67.32	3.8%	--	0.93	26
$395.00	Nov 27	25.85	26.85	$26.35	3.8%	7	0.64	265

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.75, cheapest $0.49)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Nov 6	0.46	0.51	$0.49	10.2%	153	0.12	116
$385.00	Nov 6	0.79	0.88	$0.84	10.7%	2.6K	0.19	537
$425.00	Nov 13	0.67	0.75	$0.71	11.3%	240	0.06	730
$422.50	Nov 13	0.80	0.88	$0.84	9.5%	253	0.07	140
$427.50	Nov 13	0.56	0.67	$0.62	17.7%	3	0.05	332

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Nov 6	0.36	0.41	$0.39	12.8%	154	0.09	745
$367.50	Nov 6	0.60	0.67	$0.64	10.9%	184	0.13	321
$320.00	Nov 13	0.67	0.81	$0.74	18.9%	148	0.04	1.3K
$322.50	Nov 13	0.76	0.90	$0.83	16.9%	58	0.05	--
$325.00	Nov 13	0.92	1.04	$0.98	12.2%	144	0.06	307

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 6	66.35	69.35	$67.85	4.4%	--	1.00	12
$340.00	Nov 6	36.35	39.35	$37.85	7.9%	1	1.00	13
$345.00	Nov 6	31.60	34.30	$32.95	8.2%	--	1.00	39
$350.00	Nov 6	26.70	29.40	$28.05	9.6%	6	0.99	60
$315.00	Nov 6	61.70	64.35	$63.03	4.2%	--	0.99	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Nov 6	18.65	20.80	$19.73	10.9%	40	1.00	564
$400.00	Nov 6	21.15	23.25	$22.20	9.5%	36	1.00	1.1K
$402.50	Nov 6	24.50	25.80	$25.15	5.2%	--	1.00	60
$405.00	Nov 6	25.65	28.80	$27.23	11.6%	22	1.00	156
$407.50	Nov 6	28.15	30.85	$29.50	9.2%	1	1.00	80

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 28.7K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 6	0.79	0.88	$0.84	10.7%	2.6K	0.19	537
$400.00	Nov 6	0.02	0.04	$0.03	66.7%	2.3K	0.01	1.3K
$390.00	Nov 6	0.24	0.30	$0.27	22.2%	2.2K	0.07	2.3K
$392.50	Nov 13	5.35	5.80	$5.57	8.1%	910	0.32	76
$385.00	Nov 13	8.10	8.60	$8.35	6.0%	826	0.41	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 6	8.05	9.15	$8.60	12.8%	554	0.81	541
$327.50	Nov 13	1.07	1.15	$1.11	7.2%	361	0.07	--
$330.00	Dec 18	6.20	6.80	$6.50	9.2%	338	0.18	5.3K
$380.00	Nov 20	15.70	16.65	$16.17	5.9%	314	0.51	5.9K
$377.50	Nov 6	3.40	3.65	$3.53	7.1%	300	0.50	309

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 77.0%, max 109.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	88.2%	42.2%	109.2%	106	1.3K
$375.00	Nov 6	Dec 11	86.1%	43.1%	100.0%	210	538
$380.00	Nov 6	Dec 18	82.6%	44.2%	87.1%	804	2.0K
$385.00	Nov 6	Dec 11	82.8%	44.9%	84.3%	2.6K	602
$372.50	Nov 6	Nov 13	86.6%	55.5%	56.0%	99	338

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	88.2%	42.2%	109.2%	292	9.0K
$375.00	Nov 6	Dec 11	86.1%	43.1%	100.0%	237	6.5K
$380.00	Nov 6	Dec 18	82.5%	44.2%	86.8%	239	5.4K
$385.00	Nov 6	Dec 11	82.8%	44.9%	84.3%	554	595
$372.50	Nov 6	Nov 13	86.6%	55.5%	56.0%	131	521

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 0.63, avg 5.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$415.00	Dec 4	$0.70	$4.30	$0.70	27%	6.14	$410.70
$360.00	$370.00	Dec 18	$5.85	$4.15	$5.85	65%	0.71	$365.85
$395.00	$400.00	Dec 4	$1.45	$3.55	$1.45	39%	2.45	$396.45
$385.00	$390.00	Dec 4	$1.88	$3.12	$1.88	47%	1.66	$386.88
$440.00	$445.00	Dec 11	$0.27	$4.73	$0.27	13%	17.52	$440.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$387.50	$385.00	Nov 6	$1.53	$0.97	$1.53	88%	0.63	$385.97
$385.00	$380.00	Nov 20	$2.13	$2.87	$2.13	56%	1.35	$382.87
$392.50	$390.00	Nov 13	$1.15	$1.35	$1.15	68%	1.17	$391.35
$375.00	$370.00	Dec 4	$1.63	$3.37	$1.63	45%	2.07	$373.37
$405.00	$400.00	Nov 27	$3.08	$1.92	$3.08	72%	0.62	$401.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 0.60, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$410.00	Dec 4	$1.87	$1.87	$3.13	69%	0.60	$406.87
$380.00	$385.00	Dec 4	$2.85	$2.85	$2.15	48%	1.33	$382.85
$445.00	$450.00	Dec 11	$0.74	$0.74	$4.26	88%	0.17	$445.74
$390.00	$395.00	Dec 4	$2.27	$2.27	$2.73	57%	0.83	$392.27
$402.50	$405.00	Nov 13	$0.68	$0.68	$1.82	79%	0.37	$403.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Dec 4	$1.37	$1.37	$3.63	77%	0.38	$343.63
$370.00	$365.00	Dec 4	$2.22	$2.22	$2.78	60%	0.80	$367.78
$370.00	$365.00	Nov 20	$2.12	$2.12	$2.88	60%	0.74	$367.88
$330.00	$325.00	Dec 11	$1.00	$1.00	$4.00	83%	0.25	$329.00
$345.00	$340.00	Nov 27	$1.15	$1.15	$3.85	79%	0.30	$343.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $8.36, cheapest $8.50)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Nov 6	Nov 13	$8.50	86.1%	55.5%
$377.50	Nov 6	Nov 13	$8.65	85.2%	55.1%
$380.00	Nov 6	Nov 13	$8.40	82.6%	56.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Nov 6	Nov 13	$8.25	86.1%	55.6%
$377.50	Nov 6	Nov 13	$8.24	85.2%	55.1%
$380.00	Nov 6	Nov 13	$8.13	82.5%	56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 1.81% of stock, avg 8.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Nov 6	$3.30	$3.53	$6.83	$370.67	$384.33	1.81%
$375.00	Nov 6	$4.65	$2.43	$7.08	$367.92	$382.08	1.88%
$380.00	Nov 6	$2.23	$4.95	$7.18	$372.82	$387.18	1.90%
$372.50	Nov 6	$6.35	$1.61	$7.96	$364.54	$380.46	2.11%
$382.50	Nov 6	$1.41	$6.63	$8.04	$374.46	$390.54	2.13%
$370.00	Nov 6	$8.10	$1.02	$9.12	$360.88	$379.12	2.42%
$385.00	Nov 6	$0.84	$8.60	$9.44	$375.56	$394.44	2.50%
$387.50	Nov 6	$0.49	$10.13	$10.62	$376.88	$398.12	2.81%
$367.50	Nov 6	$10.93	$0.64	$11.57	$355.93	$379.07	3.07%
$390.00	Nov 6	$0.27	$12.23	$12.50	$377.50	$402.50	3.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.17% of stock, avg 5.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$365.00	Nov 6	$0.27	$0.39	$0.66	$364.34	$390.66
$387.50	$365.00	Nov 6	$0.49	$0.39	$0.88	$364.12	$388.38
$390.00	$367.50	Nov 6	$0.27	$0.64	$0.91	$366.59	$390.91
$387.50	$367.50	Nov 6	$0.49	$0.64	$1.13	$366.37	$388.63
$385.00	$365.00	Nov 6	$0.84	$0.39	$1.23	$363.77	$386.23
$390.00	$370.00	Nov 6	$0.27	$1.02	$1.29	$368.71	$391.29
$385.00	$367.50	Nov 6	$0.84	$0.64	$1.48	$366.02	$386.48
$387.50	$370.00	Nov 6	$0.49	$1.02	$1.51	$368.49	$389.01
$385.00	$370.00	Nov 6	$0.84	$1.02	$1.86	$368.14	$386.86
$382.50	$365.00	Nov 6	$1.41	$0.39	$1.80	$363.20	$384.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 286 found (best R:R 1.84, avg credit $1.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/345	405/410	Dec 4	$3.24	$1.76	46%	1.84	$341.76	$408.24
325/330	405/410	Dec 4	$2.72	$2.28	54%	1.19	$327.28	$407.72
310/315	405/410	Dec 4	$2.35	$2.65	59%	0.89	$312.65	$407.35
345/350	405/410	Dec 4	$3.07	$1.93	43%	1.59	$346.93	$408.07
315/320	405/410	Dec 4	$2.32	$2.68	57%	0.87	$317.68	$407.32
340/345	415/420	Dec 4	$2.52	$2.48	53%	1.02	$342.48	$417.52
355/360	405/410	Dec 4	$3.35	$1.65	36%	2.03	$356.65	$408.35
340/345	420/425	Dec 4	$2.30	$2.70	57%	0.85	$342.70	$422.30
330/335	405/410	Dec 4	$2.54	$2.46	51%	1.03	$332.46	$407.54
325/330	420/425	Dec 11	$2.13	$2.87	60%	0.74	$327.87	$422.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Dec 18	$0.07	$9.93	10%	141.86
$360.00	$370.00	$380.00	Dec 18	$0.40	$9.60	14%	24.00
$370.00	$380.00	$390.00	Dec 18	$0.57	$9.43	14%	16.54
$370.00	$372.50	$375.00	Nov 6	$0.05	$2.45	19%	49.00
$390.00	$400.00	$410.00	Dec 18	$0.57	$9.43	14%	16.54

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Dec 18	$0.30	$9.70	10%	32.33
$320.00	$330.00	$340.00	Nov 20	$0.25	$9.75	8%	39.00
$345.00	$350.00	$355.00	Nov 27	$0.05	$4.95	7%	99.00
$380.00	$385.00	$390.00	Dec 11	$0.08	$4.92	8%	61.50
$405.00	$410.00	$415.00	Nov 27	$0.11	$4.89	8%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-19.34, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.50	$340.00	1:2	Nov 13	-$19.34	$3.16
$382.50	$385.00	1:2	Nov 6	-$0.27	$2.23
$385.00	$387.50	1:2	Nov 6	-$0.14	$2.36
$380.00	$382.50	1:2	Nov 6	-$0.59	$1.91
$387.50	$390.00	1:2	Nov 6	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$372.50	$370.00	1:2	Nov 6	-$0.43	$2.07
$370.00	$367.50	1:2	Nov 6	-$0.26	$2.24
$367.50	$365.00	1:2	Nov 6	-$0.14	$2.36
$365.00	$362.50	1:2	Nov 6	-$0.07	$2.43
$355.00	$350.00	1:2	Nov 6	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 5.54%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 18	$20.90	0.51	0.7%	5.54%	6.26%	93	1.3K
$390.00	Dec 18	$16.10	0.44	3.4%	4.27%	7.64%	159	3.0K
$400.00	Dec 18	$12.45	0.37	6.0%	3.30%	9.32%	46	3.4K
$380.00	Dec 11	$19.20	0.51	0.7%	5.09%	5.81%	4	13
$385.00	Dec 11	$16.55	0.48	2.0%	4.39%	6.44%	6	65
$390.00	Dec 11	$14.55	0.44	3.4%	3.86%	7.23%	2	263
$395.00	Dec 11	$12.60	0.40	4.7%	3.34%	8.04%	4	29
$380.00	Dec 4	$17.75	0.52	0.7%	4.70%	5.43%	7	38
$410.00	Dec 18	$9.30	0.30	8.7%	2.47%	11.14%	51	3.4K
$385.00	Dec 4	$15.35	0.47	2.0%	4.07%	6.12%	4	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 25,521

Total Puts 11,361

Put/Call Ratio 0.45

Net Difference 14,160

Prior's Put/Call Breakdown

Total Calls 35,610

Total Puts 29,473

Put/Call Ratio 0.83

Net Difference 6,137

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