TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$377.60 +6.94%

(11/6 10:01) ◀

Friday, November 6, 2026 (10:05am)

▶ (11/6 10:10)

◀ 11/6 10:05 ▶

Option Volume

Detail

ℹ

Current (11/06 10:05am) 42,537

Calls: 28,206 (66%)

Puts: 14,331 (34%)

Prior (10/15) 82,566

Calls: 44,032 (53%)

Puts: 38,534 (47%)

Current vs Prior -48.48%

Calls: -35.94% (Calls)

Puts: -62.81% (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 -55.43%

Calls: -47.32%

Puts: -65.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:05am) $43.48M

Calls: $24.26M (56%)

Puts: $19.22M (44%)

Prior (10/15) $86.72M

Calls: $39.40M (45%)

Puts: $47.32M (55%)

Current vs Prior -49.87%

Calls: -38.42%

Puts: -59.39%

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 -60.14%

Calls: -64.90%

Puts: -51.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:05am) 0.51

Prior (10/15) 0.88

Current vs Prior -41.94%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -37.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:05am) 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 2.13% | 6.63%8.69% | 13.14%

Prior 2.58% | 4.40%2.58% | 9.35%

Current vs Prior -17.66% | +50.82%+236.67% | +40.55%

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

Current vs 7-Day Avg -19.06% | +34.38%+80.60% | +29.14%

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

Current vs 7-Day Eod -17.66% | +50.82%-23.40% | -11.35%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.72% | 5.84%

Calls: 5.88% | 7.41%

Puts: 7.56% | 4.27%

Prior 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Current vs Prior +45.14% | +112.36%

Prior 7-Day Avg 5.42% | 2.87%

Calls: 5.78% | 2.53%

Puts: 5.05% | 3.21%

Current vs 7-Day Avg +24.08% | +103.69%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 42% - 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
10:05	BULLISH	BULLISH	BULLISH
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 278 of results (avg 6.3%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 20	11.65	11.90	$11.78	2.1%	48	0.44	183
$380.00	Dec 18	21.20	21.75	$21.48	2.6%	98	0.51	1.3K
$390.00	Nov 20	9.55	9.80	$9.68	2.6%	40	0.38	3.5K
$310.00	Dec 18	71.10	73.10	$72.10	2.8%	1	0.88	526
$380.00	Nov 20	13.90	14.30	$14.10	2.8%	382	0.49	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Dec 18	73.45	75.25	$74.35	2.4%	34	0.89	3.4K
$380.00	Dec 18	22.50	23.25	$22.88	3.3%	110	0.49	4.7K
$420.00	Dec 18	47.85	49.45	$48.65	3.3%	24	0.76	7.5K
$410.00	Dec 18	40.35	41.75	$41.05	3.4%	21	0.70	4.9K
$390.00	Nov 13	18.30	18.95	$18.63	3.5%	27	0.66	680

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.76, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Nov 6	0.42	0.50	$0.46	17.4%	171	0.10	116
$385.00	Nov 6	0.78	0.87	$0.83	10.8%	2.6K	0.16	537
$425.00	Nov 13	0.62	0.71	$0.67	13.4%	242	0.06	730
$422.50	Nov 13	0.73	0.86	$0.80	16.2%	343	0.07	140
$420.00	Nov 13	0.89	0.99	$0.94	10.6%	161	0.07	742

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Nov 6	0.34	0.39	$0.37	13.5%	179	0.09	745
$367.50	Nov 6	0.55	0.63	$0.59	13.6%	199	0.14	321
$370.00	Nov 6	0.90	0.98	$0.94	8.5%	219	0.21	2.0K
$320.00	Nov 13	0.68	0.80	$0.74	16.2%	152	0.05	1.3K
$322.50	Nov 13	0.81	0.90	$0.86	10.5%	58	0.05	--

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	66.50	69.00	$67.75	3.7%	--	1.00	12
$330.00	Nov 6	46.40	49.00	$47.70	5.5%	21	1.00	3
$315.00	Nov 6	61.40	63.95	$62.68	4.1%	--	1.00	10
$340.00	Nov 6	36.25	39.00	$37.63	7.3%	1	1.00	13
$345.00	Nov 6	31.50	34.00	$32.75	7.6%	--	0.99	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Nov 6	16.05	18.95	$17.50	16.6%	12	1.00	740
$397.50	Nov 6	18.95	21.45	$20.20	12.4%	40	1.00	564
$400.00	Nov 6	21.05	23.90	$22.48	12.7%	38	1.00	1.1K
$402.50	Nov 6	24.05	26.20	$25.13	8.6%	7	1.00	60
$405.00	Nov 6	26.05	28.70	$27.38	9.7%	22	1.00	156

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 32.5K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 6	0.78	0.87	$0.83	10.8%	2.6K	0.16	537
$400.00	Nov 6	0.01	0.02	$0.02	50.0%	2.3K	0.01	1.3K
$390.00	Nov 6	0.21	0.26	$0.24	20.8%	2.2K	0.06	2.3K
$392.50	Nov 13	5.45	5.80	$5.63	6.2%	914	0.31	76
$385.00	Nov 13	8.15	8.65	$8.40	6.0%	827	0.41	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Nov 13	1.05	1.15	$1.10	9.1%	561	0.07	--
$385.00	Nov 6	8.00	8.50	$8.25	6.1%	559	0.84	541
$330.00	Dec 18	6.60	6.90	$6.75	4.4%	418	0.19	5.3K
$375.00	Nov 6	2.18	2.30	$2.24	5.4%	331	0.40	6.1K
$380.00	Nov 20	15.65	16.30	$15.98	4.1%	317	0.51	5.9K

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 75.5%, max 109.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	88.7%	42.5%	109.0%	123	1.3K
$375.00	Nov 6	Dec 11	85.7%	42.5%	101.5%	226	538
$380.00	Nov 6	Dec 18	81.3%	44.4%	83.0%	915	2.0K
$385.00	Nov 6	Dec 11	80.4%	44.5%	80.8%	2.6K	602
$372.50	Nov 6	Nov 13	87.0%	55.3%	57.4%	121	338

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	88.7%	42.5%	109.0%	395	9.0K
$375.00	Nov 6	Dec 11	85.7%	42.5%	101.5%	333	6.5K
$380.00	Nov 6	Dec 18	81.3%	44.4%	83.0%	316	5.4K
$385.00	Nov 6	Dec 11	80.4%	44.5%	80.8%	559	595
$372.50	Nov 6	Nov 13	87.0%	55.3%	57.4%	156	521

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 1.10, avg 5.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$380.00	Nov 27	$2.10	$2.90	$2.10	55%	1.38	$377.10
$350.00	$352.50	Nov 13	$1.55	$0.95	$1.55	82%	0.61	$351.55
$400.00	$405.00	Dec 11	$1.22	$3.78	$1.22	35%	3.10	$401.22
$430.00	$435.00	Dec 11	$0.35	$4.65	$0.35	16%	13.29	$430.35
$365.00	$370.00	Nov 20	$2.73	$2.27	$2.73	64%	0.83	$367.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$385.00	Nov 20	$2.38	$2.62	$2.38	62%	1.10	$387.62
$412.50	$410.00	Nov 20	$1.50	$1.00	$1.50	82%	0.67	$411.00
$402.50	$400.00	Nov 20	$1.43	$1.07	$1.43	74%	0.75	$401.07
$392.50	$390.00	Nov 13	$1.30	$1.20	$1.30	69%	0.92	$391.20
$395.00	$390.00	Dec 4	$2.68	$2.32	$2.68	62%	0.87	$392.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 1.27, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$385.00	Nov 27	$2.80	$2.80	$2.20	50%	1.27	$382.80
$420.00	$425.00	Dec 11	$1.30	$1.30	$3.70	78%	0.35	$421.30
$405.00	$410.00	Nov 27	$1.55	$1.55	$3.45	72%	0.45	$406.55
$410.00	$415.00	Dec 11	$1.60	$1.60	$3.40	71%	0.47	$411.60
$395.00	$400.00	Dec 11	$2.13	$2.13	$2.87	61%	0.74	$397.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Dec 4	$1.43	$1.43	$3.57	74%	0.40	$348.57
$375.00	$370.00	Dec 4	$2.37	$2.37	$2.63	54%	0.90	$372.63
$367.50	$365.00	Nov 13	$1.05	$1.05	$1.45	64%	0.72	$366.45
$360.00	$357.50	Nov 13	$0.81	$0.81	$1.69	72%	0.48	$359.19
$360.00	$350.00	Nov 20	$2.65	$2.65	$7.35	69%	0.36	$357.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $8.48, cheapest $8.26)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Nov 6	Nov 13	$8.70	85.7%	54.4%
$377.50	Nov 6	Nov 13	$8.75	83.8%	55.9%
$380.00	Nov 6	Nov 13	$8.51	81.3%	55.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Nov 6	Nov 13	$8.26	85.7%	54.4%
$377.50	Nov 6	Nov 13	$8.40	83.8%	55.9%
$380.00	Nov 6	Nov 13	$8.25	81.3%	55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.78% of stock, avg 8.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Nov 6	$3.40	$3.33	$6.73	$370.77	$384.23	1.78%
$380.00	Nov 6	$2.29	$4.63	$6.92	$373.08	$386.92	1.83%
$375.00	Nov 6	$4.88	$2.24	$7.12	$367.88	$382.12	1.89%
$382.50	Nov 6	$1.42	$6.25	$7.67	$374.83	$390.17	2.03%
$372.50	Nov 6	$6.63	$1.46	$8.09	$364.41	$380.59	2.14%
$385.00	Nov 6	$0.83	$8.25	$9.08	$375.92	$394.08	2.40%
$370.00	Nov 6	$8.55	$0.94	$9.49	$360.51	$379.49	2.51%
$387.50	Nov 6	$0.46	$10.65	$11.11	$376.39	$398.61	2.94%
$367.50	Nov 6	$10.90	$0.59	$11.49	$356.01	$378.99	3.04%
$390.00	Nov 6	$0.24	$12.68	$12.92	$377.08	$402.92	3.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.22% of stock, avg 5.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Nov 6	$0.46	$0.37	$0.83	$364.17	$388.33
$387.50	$367.50	Nov 6	$0.46	$0.59	$1.05	$366.45	$388.55
$385.00	$365.00	Nov 6	$0.83	$0.37	$1.20	$363.80	$386.20
$385.00	$367.50	Nov 6	$0.83	$0.59	$1.42	$366.08	$386.42
$387.50	$370.00	Nov 6	$0.46	$0.94	$1.40	$368.60	$388.90
$385.00	$370.00	Nov 6	$0.83	$0.94	$1.77	$368.23	$386.77
$382.50	$365.00	Nov 6	$1.42	$0.37	$1.79	$363.21	$384.29
$382.50	$367.50	Nov 6	$1.42	$0.59	$2.01	$365.49	$384.51
$387.50	$372.50	Nov 6	$0.46	$1.46	$1.92	$370.58	$389.42
$382.50	$370.00	Nov 6	$1.42	$0.94	$2.36	$367.64	$384.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 0.87, avg credit $1.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
330/335	420/425	Dec 11	$2.32	$2.68	58%	0.87	$332.68	$422.32
330/335	410/415	Dec 11	$2.62	$2.38	52%	1.10	$332.38	$412.62
340/342	390/392	Nov 13	$1.34	$1.16	53%	1.16	$341.16	$391.34
305/310	405/410	Nov 27	$1.92	$3.08	65%	0.62	$308.08	$406.92
320/325	420/425	Dec 11	$2.00	$3.00	63%	0.67	$323.00	$422.00
350/355	420/425	Dec 11	$2.80	$2.20	47%	1.27	$352.20	$422.80
310/315	420/425	Dec 11	$1.83	$3.17	66%	0.58	$313.17	$421.83
340/342	402/405	Nov 13	$0.95	$1.55	67%	0.61	$341.55	$403.45
320/325	410/415	Dec 11	$2.30	$2.70	56%	0.85	$322.70	$412.30
350/355	410/415	Dec 11	$3.10	$1.90	40%	1.63	$351.90	$413.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 220 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Dec 18	$0.35	$9.65	14%	27.57
$330.00	$340.00	$350.00	Dec 18	$0.18	$9.82	10%	54.56
$390.00	$400.00	$410.00	Dec 18	$0.43	$9.57	14%	22.26
$340.00	$350.00	$360.00	Dec 18	$0.34	$9.66	12%	28.41
$330.00	$340.00	$350.00	Nov 20	$0.36	$9.64	11%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$400.00	$410.00	Dec 18	$0.45	$9.55	14%	21.22
$375.00	$380.00	$385.00	Nov 27	$0.05	$4.95	9%	99.00
$360.00	$370.00	$380.00	Dec 18	$0.58	$9.42	14%	16.24
$330.00	$340.00	$350.00	Nov 20	$0.40	$9.60	11%	24.00
$365.00	$370.00	$375.00	Nov 27	$0.07	$4.93	9%	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. 159 found (best net $-18.47, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.50	$340.00	1:2	Nov 13	-$18.47	$4.03
$382.50	$385.00	1:2	Nov 6	-$0.24	$2.26
$385.00	$387.50	1:2	Nov 6	-$0.09	$2.41
$380.00	$382.50	1:2	Nov 6	-$0.55	$1.95
$387.50	$390.00	1:2	Nov 6	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$372.50	$370.00	1:2	Nov 6	-$0.42	$2.08
$375.00	$372.50	1:2	Nov 6	-$0.68	$1.82
$370.00	$367.50	1:2	Nov 6	-$0.24	$2.26
$367.50	$365.00	1:2	Nov 6	-$0.15	$2.35
$365.00	$362.50	1:2	Nov 6	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 5.61%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 18	$21.20	0.51	0.6%	5.61%	6.25%	98	1.3K
$390.00	Dec 18	$16.05	0.43	3.3%	4.25%	7.53%	169	3.0K
$400.00	Dec 18	$12.30	0.36	5.9%	3.26%	9.19%	66	3.4K
$380.00	Dec 11	$18.95	0.50	0.6%	5.02%	5.65%	4	13
$385.00	Dec 11	$16.60	0.47	2.0%	4.40%	6.36%	6	65
$390.00	Dec 11	$14.25	0.43	3.3%	3.77%	7.06%	8	263
$395.00	Dec 11	$12.20	0.39	4.6%	3.23%	7.84%	4	29
$410.00	Dec 18	$9.10	0.30	8.6%	2.41%	10.99%	54	3.4K
$380.00	Dec 4	$17.50	0.51	0.6%	4.63%	5.27%	7	38
$400.00	Dec 11	$10.70	0.35	5.9%	2.83%	8.77%	18	215

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 28,206

Total Puts 14,331

Put/Call Ratio 0.51

Net Difference 13,875

Prior's Put/Call Breakdown

Total Calls 44,032

Total Puts 38,534

Put/Call Ratio 0.88

Net Difference 5,498

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