TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$379.28 +7.41%

(11/6 09:55) ◀

Friday, November 6, 2026 (10:00am)

▶ (11/6 10:05)

◀ 11/6 10:01 ▶

Option Volume

Detail

ℹ

Current (11/06 10:00am) 40,560

Calls: 27,046 (67%)

Puts: 13,514 (33%)

Prior (10/15) 75,247

Calls: 41,032 (55%)

Puts: 34,215 (45%)

Current vs Prior -46.10%

Calls: -34.09% (Calls)

Puts: -60.50% (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 -57.50%

Calls: -49.48%

Puts: -67.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:00am) $41.93M

Calls: $24.61M (59%)

Puts: $17.32M (41%)

Prior (10/15) $79.96M

Calls: $34.68M (43%)

Puts: $45.29M (57%)

Current vs Prior -47.56%

Calls: -29.02%

Puts: -61.76%

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 -61.56%

Calls: -64.39%

Puts: -56.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:00am) 0.50

Prior (10/15) 0.83

Current vs Prior -40.08%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -38.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:00am) 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 2.15% | 6.57%8.69% | 13.25%

Prior 2.58% | 4.40%2.58% | 9.35%

Current vs Prior -16.69% | +49.55%+236.60% | +41.76%

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

Current vs 7-Day Avg -18.11% | +33.25%+80.57% | +30.25%

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

Current vs 7-Day Eod -16.69% | +49.55%-23.42% | -10.59%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.11% | 3.00%

Calls: 10.16% | 3.09%

Puts: 12.06% | 2.92%

Prior 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Current vs Prior +139.96% | +9.09%

Prior 7-Day Avg 5.42% | 2.87%

Calls: 5.78% | 2.53%

Puts: 5.05% | 3.21%

Current vs 7-Day Avg +105.14% | +4.63%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (27,046 calls vs 13,514 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 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
10:00	BULLISH	BULLISH	BULLISH
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 242 of results (avg 6.2%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Dec 18	33.85	34.50	$34.17	1.9%	19	0.66	1.0K
$375.00	Nov 20	17.55	18.00	$17.77	2.5%	80	0.56	191
$320.00	Dec 18	64.10	66.05	$65.07	3.0%	--	0.86	654
$377.50	Nov 13	12.75	13.15	$12.95	3.1%	218	0.54	1.4K
$380.00	Dec 18	22.05	22.75	$22.40	3.1%	93	0.52	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Nov 13	20.65	21.10	$20.88	2.2%	3	0.70	583
$450.00	Dec 18	71.55	73.60	$72.57	2.8%	33	0.88	3.4K
$380.00	Nov 13	11.80	12.15	$11.98	2.9%	37	0.49	689
$445.00	Nov 13	64.85	67.10	$65.97	3.4%	--	0.98	22
$445.00	Dec 11	66.35	68.70	$67.53	3.5%	--	0.88	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.74, cheapest $0.40)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 6	0.36	0.43	$0.40	17.5%	2.2K	0.10	2.3K
$387.50	Nov 6	0.64	0.76	$0.70	17.1%	168	0.16	116
$425.00	Nov 13	0.70	0.82	$0.76	15.8%	242	0.06	730
$422.50	Nov 13	0.84	0.98	$0.91	15.4%	303	0.07	140
$440.00	Nov 20	0.85	0.97	$0.91	13.2%	237	0.06	4.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Nov 6	0.39	0.47	$0.43	18.6%	199	0.10	321
$370.00	Nov 6	0.65	0.77	$0.71	16.9%	211	0.15	2.0K
$327.50	Nov 13	0.92	1.06	$0.99	14.1%	561	0.06	--
$325.00	Nov 13	0.78	0.95	$0.87	19.5%	191	0.05	307

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 6	67.55	70.85	$69.20	4.8%	--	1.00	12
$315.00	Nov 6	62.55	65.45	$64.00	4.5%	--	1.00	10
$330.00	Nov 6	48.00	50.25	$49.13	4.6%	21	1.00	3
$340.00	Nov 6	37.55	40.20	$38.88	6.8%	1	1.00	13
$345.00	Nov 6	33.05	35.65	$34.35	7.6%	--	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 6	44.65	47.50	$46.08	6.2%	--	1.00	155
$427.50	Nov 6	47.25	49.95	$48.60	5.6%	1	1.00	6
$430.00	Nov 6	49.80	51.80	$50.80	3.9%	--	1.00	40
$435.00	Nov 6	54.25	56.85	$55.55	4.7%	1	1.00	13
$412.50	Nov 6	31.90	34.50	$33.20	7.8%	--	1.00	63

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 31.2K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 6	1.14	1.29	$1.21	12.4%	2.6K	0.25	537
$400.00	Nov 6	0.01	0.04	$0.03	100.0%	2.3K	0.01	1.3K
$390.00	Nov 6	0.36	0.43	$0.40	17.5%	2.2K	0.10	2.3K
$392.50	Nov 13	5.95	6.60	$6.28	10.4%	914	0.34	76
$385.00	Nov 13	9.00	9.60	$9.30	6.5%	827	0.44	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Nov 13	0.92	1.06	$0.99	14.1%	561	0.06	--
$385.00	Nov 6	6.40	7.15	$6.78	11.1%	554	0.75	541
$330.00	Dec 18	6.10	6.55	$6.32	7.1%	388	0.18	5.3K
$380.00	Nov 20	14.90	15.50	$15.20	3.9%	315	0.49	5.9K
$377.50	Nov 6	2.40	2.69	$2.55	11.4%	307	0.42	309

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 75.7%, max 110.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	90.6%	43.0%	110.6%	112	1.3K
$380.00	Nov 6	Dec 18	83.8%	41.6%	101.3%	827	2.0K
$375.00	Nov 6	Dec 11	86.4%	43.7%	98.0%	223	538
$385.00	Nov 6	Dec 11	82.1%	44.4%	84.9%	2.6K	602
$372.50	Nov 6	Nov 13	88.3%	57.1%	54.7%	120	338

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	90.6%	43.0%	110.6%	327	9.0K
$380.00	Nov 6	Dec 18	83.8%	41.6%	101.3%	295	5.4K
$375.00	Nov 6	Dec 11	86.4%	43.7%	98.0%	256	6.5K
$385.00	Nov 6	Dec 11	82.1%	44.4%	84.9%	554	595
$372.50	Nov 6	Nov 13	88.3%	57.1%	54.7%	140	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 0.67, avg 5.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$352.50	$355.00	Nov 13	$1.50	$1.00	$1.50	81%	0.67	$354.00
$365.00	$370.00	Nov 20	$2.82	$2.18	$2.82	66%	0.77	$367.82
$360.00	$370.00	Dec 18	$5.94	$4.06	$5.94	66%	0.68	$365.94
$385.00	$390.00	Dec 11	$1.92	$3.08	$1.92	48%	1.60	$386.92
$415.00	$420.00	Dec 4	$0.72	$4.28	$0.72	24%	5.94	$415.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$367.50	Nov 13	$0.37	$2.13	$0.37	36%	5.76	$369.63
$415.00	$412.50	Nov 20	$1.67	$0.83	$1.67	82%	0.50	$413.33
$400.00	$390.00	Dec 18	$5.52	$4.48	$5.52	62%	0.81	$394.48
$395.00	$392.50	Nov 20	$1.27	$1.23	$1.27	65%	0.97	$393.73
$355.00	$350.00	Dec 4	$1.00	$4.00	$1.00	29%	4.00	$354.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 185 found (best R:R 0.79, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$452.50	$455.00	Nov 6	$0.42	$0.42	$2.08	97%	0.20	$452.92
$380.00	$385.00	Dec 11	$2.90	$2.90	$2.10	48%	1.38	$382.90
$385.00	$390.00	Nov 27	$2.58	$2.58	$2.42	53%	1.07	$387.58
$410.00	$415.00	Dec 4	$1.55	$1.55	$3.45	73%	0.45	$411.55
$400.00	$405.00	Nov 27	$1.77	$1.77	$3.23	67%	0.55	$401.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$362.50	$360.00	Nov 13	$1.10	$1.10	$1.40	72%	0.79	$361.40
$370.00	$360.00	Dec 18	$4.06	$4.06	$5.94	59%	0.68	$365.94
$350.00	$345.00	Dec 4	$1.53	$1.53	$3.47	74%	0.44	$348.47
$345.00	$340.00	Nov 27	$1.25	$1.25	$3.75	79%	0.33	$343.75
$355.00	$350.00	Dec 11	$1.67	$1.67	$3.33	70%	0.50	$353.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $8.28, cheapest $7.90)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Nov 6	Nov 13	$8.48	86.4%	56.0%
$377.50	Nov 6	Nov 13	$8.52	85.6%	55.8%
$382.50	Nov 6	Nov 13	$8.48	82.7%	54.7%
$380.00	Nov 6	Nov 13	$8.57	83.8%	56.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Nov 6	Nov 13	$7.90	86.4%	56.0%
$377.50	Nov 6	Nov 13	$8.18	85.6%	55.8%
$382.50	Nov 6	Nov 13	$7.85	82.7%	54.7%
$380.00	Nov 6	Nov 13	$8.25	83.8%	56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 1.78% of stock, avg 8.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Nov 6	$3.01	$3.73	$6.74	$373.26	$386.74	1.78%
$377.50	Nov 6	$4.43	$2.55	$6.98	$370.52	$384.48	1.84%
$382.50	Nov 6	$1.97	$5.15	$7.12	$375.38	$389.62	1.88%
$375.00	Nov 6	$6.05	$1.73	$7.78	$367.22	$382.78	2.05%
$385.00	Nov 6	$1.21	$6.78	$7.99	$377.01	$392.99	2.11%
$372.50	Nov 6	$7.93	$1.10	$9.03	$363.47	$381.53	2.38%
$387.50	Nov 6	$0.70	$8.68	$9.38	$378.12	$396.88	2.47%
$370.00	Nov 6	$10.23	$0.71	$10.94	$359.06	$380.94	2.88%
$390.00	Nov 6	$0.40	$11.10	$11.50	$378.50	$401.50	3.03%
$367.50	Nov 6	$12.35	$0.43	$12.78	$354.72	$380.28	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.22% of stock, avg 5.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Nov 6	$0.40	$0.43	$0.83	$366.67	$390.83
$390.00	$370.00	Nov 6	$0.40	$0.71	$1.11	$368.89	$391.11
$387.50	$367.50	Nov 6	$0.70	$0.43	$1.13	$366.37	$388.63
$387.50	$370.00	Nov 6	$0.70	$0.71	$1.41	$368.59	$388.91
$390.00	$372.50	Nov 6	$0.40	$1.10	$1.50	$371.00	$391.50
$387.50	$372.50	Nov 6	$0.70	$1.10	$1.80	$370.70	$389.30
$385.00	$367.50	Nov 6	$1.21	$0.43	$1.64	$365.86	$386.64
$385.00	$370.00	Nov 6	$1.21	$0.71	$1.92	$368.08	$386.92
$385.00	$372.50	Nov 6	$1.21	$1.10	$2.31	$370.19	$387.31
$390.00	$375.00	Nov 6	$0.40	$1.73	$2.13	$372.87	$392.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 1.60, avg credit $1.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
345/350	410/415	Dec 4	$3.08	$1.92	47%	1.60	$346.92	$413.08
340/345	400/405	Nov 27	$3.02	$1.98	46%	1.53	$341.98	$403.02
345/350	425/430	Dec 4	$2.45	$2.55	56%	0.96	$347.55	$427.45
365/368	452/455	Nov 6	$0.58	$1.92	87%	0.30	$366.92	$453.08
368/370	452/455	Nov 6	$0.70	$1.80	82%	0.39	$369.30	$453.20
340/345	410/415	Dec 4	$2.69	$2.31	50%	1.16	$342.31	$412.69
372/375	452/455	Nov 6	$1.05	$1.45	66%	0.72	$373.95	$453.55
325/330	410/415	Dec 4	$2.32	$2.68	58%	0.87	$327.68	$412.32
370/372	452/455	Nov 6	$0.81	$1.69	75%	0.48	$371.69	$453.31
345/350	400/405	Dec 4	$3.20	$1.80	39%	1.78	$346.80	$403.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 89.91, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Dec 18	$0.11	$9.89	14%	89.91
$330.00	$340.00	$350.00	Nov 20	$0.23	$9.77	10%	42.48
$400.00	$410.00	$420.00	Dec 18	$0.47	$9.53	13%	20.28
$375.00	$380.00	$385.00	Nov 27	$0.08	$4.92	9%	61.50
$375.00	$380.00	$385.00	Nov 20	$0.17	$4.83	11%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Dec 18	$0.14	$9.86	14%	70.43
$375.00	$380.00	$385.00	Dec 4	$0.07	$4.93	8%	70.43
$310.00	$320.00	$330.00	Dec 18	$0.21	$9.79	7%	46.62
$365.00	$370.00	$375.00	Dec 11	$0.06	$4.94	8%	82.33
$350.00	$355.00	$360.00	Nov 27	$0.07	$4.93	7%	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. 167 found (best net $-20.38, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.50	$340.00	1:2	Nov 13	-$20.38	$2.12
$385.00	$387.50	1:2	Nov 6	-$0.19	$2.31
$382.50	$385.00	1:2	Nov 6	-$0.45	$2.05
$387.50	$390.00	1:2	Nov 6	-$0.10	$2.40
$390.00	$392.50	1:2	Nov 6	-$0.04	$2.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$372.50	1:2	Nov 6	-$0.47	$2.03
$370.00	$367.50	1:2	Nov 6	-$0.15	$2.35
$372.50	$370.00	1:2	Nov 6	-$0.32	$2.18
$367.50	$365.00	1:2	Nov 6	-$0.11	$2.39
$360.00	$355.00	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. 104 found (best yield 5.81%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 18	$22.05	0.52	0.2%	5.81%	6.00%	93	1.3K
$390.00	Dec 18	$17.15	0.45	2.8%	4.52%	7.35%	167	3.0K
$400.00	Dec 18	$13.05	0.38	5.5%	3.44%	8.90%	56	3.4K
$380.00	Dec 11	$20.05	0.52	0.2%	5.29%	5.48%	4	13
$390.00	Dec 11	$15.40	0.44	2.8%	4.06%	6.89%	2	263
$385.00	Dec 11	$16.90	0.48	1.5%	4.46%	5.96%	6	65
$410.00	Dec 18	$9.95	0.31	8.1%	2.62%	10.72%	52	3.4K
$395.00	Dec 11	$12.70	0.40	4.1%	3.35%	7.49%	4	29
$400.00	Dec 11	$10.95	0.36	5.5%	2.89%	8.35%	17	215
$380.00	Dec 4	$18.00	0.52	0.2%	4.75%	4.94%	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 27,046

Total Puts 13,514

Put/Call Ratio 0.50

Net Difference 13,532

Prior's Put/Call Breakdown

Total Calls 41,032

Total Puts 34,215

Put/Call Ratio 0.83

Net Difference 6,817

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