Tour v536
TSM
TAIWAN SEMICONDUCTOR ADR
$376.30 +6.57%
◀ 11/6 10:10 ▶

Option Volume

Detail
ℹ
Current (11/06 10:10am) 44,557
Calls: 29,272 (66%)
Puts: 15,285 (34%)
Prior (10/15) 88,317
Calls: 46,998 (53%)
Puts: 41,319 (47%)
Current vs Prior -49.55%
Calls: -37.72% (Calls)
Puts: -63.01% (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 -53.31%
Calls: -45.33%
Puts: -63.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:10am) $45.87M
Calls: $24.26M (53%)
Puts: $21.61M (47%)
Prior (10/15) $92.77M
Calls: $43.37M (47%)
Puts: $49.41M (53%)
Current vs Prior -50.55%
Calls: -44.06%
Puts: -56.25%
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 -57.95%
Calls: -64.90%
Puts: -45.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:10am) 0.52
Prior (10/15) 0.88
Current vs Prior -40.61%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -36.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:10am) 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
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.13% | 6.68%8.72% | 13.14%
Prior 2.58% | 4.40%2.58% | 9.35%
Current vs Prior -17.68% | +52.07%+237.83% | +40.52%
Prior 7-Day Avg 2.63% | 4.93%4.81% | 10.17%
Current vs 7-Day Avg -19.08% | +35.49%+81.22% | +29.11%
Prior 7-Day Eod 2.58% | 4.40%11.35% | 14.82%
Current vs 7-Day Eod -17.68% | +52.07%-23.14% | -11.37%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.49% | 5.17%
Calls: 6.30% | 4.76%
Puts: 8.68% | 5.58%
Prior 4.63% | 2.75%
Calls: 5.22% | 2.58%
Puts: 4.04% | 2.93%
Current vs Prior +61.77% | +88.00%
Prior 7-Day Avg 5.42% | 2.87%
Calls: 5.78% | 2.53%
Puts: 5.05% | 3.21%
Current vs 7-Day Avg +38.30% | +80.32%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 41% - 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)
TimeSmart MoneyRetailOverall
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 247 of results (avg 6.2%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Dec 1831.8532.55$32.202.2%190.641.0K
$360.00Nov 2025.1025.70$25.402.4%2130.682.2K
$350.00Nov 2032.4533.55$33.003.3%110.76642
$390.00Dec 1815.8516.40$16.133.4%1690.433.0K
$355.00Nov 1325.8026.70$26.253.4%50.7636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Dec 1874.9577.15$76.052.9%360.893.4K
$440.00Nov 2063.6565.85$64.753.4%310.951.2K
$450.00Nov 2773.3076.00$74.653.6%80.922.6K
$440.00Dec 1865.5067.95$66.723.7%20.862.5K
$445.00Nov 2768.5071.15$69.833.8%10.922.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.67, cheapest $0.57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 60.540.60$0.5710.5%2.6K0.14537
$440.00Nov 130.200.22$0.219.5%630.021.2K
$422.50Nov 130.640.77$0.7118.3%3430.06140
$420.00Nov 130.760.86$0.8112.3%1630.07742
$417.50Nov 130.911.05$0.9814.3%580.08151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Nov 60.260.31$0.2917.2%1120.07163
$365.00Nov 60.440.50$0.4712.8%1830.11745
$367.50Nov 60.730.80$0.779.1%2030.16321
$315.00Nov 130.600.71$0.6616.7%280.0476
$320.00Nov 130.760.90$0.8316.9%1520.051.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 664.2567.05$65.654.3%--1.0012
$315.00Nov 659.5562.05$60.804.1%--1.0010
$330.00Nov 644.6547.00$45.835.1%211.003
$340.00Nov 634.5537.05$35.807.0%11.0013
$345.00Nov 629.5032.10$30.808.4%--0.9939
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Nov 615.5017.85$16.6814.1%91.00366
$395.00Nov 618.0020.60$19.3013.5%121.00740
$397.50Nov 620.5023.50$22.0013.6%401.00564
$400.00Nov 623.4025.35$24.388.0%411.001.1K
$402.50Nov 625.6027.90$26.758.6%71.0060

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 34.0K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 60.540.60$0.5710.5%2.6K0.14537
$400.00Nov 60.010.02$0.0250.0%2.3K0.011.3K
$390.00Nov 60.100.16$0.1346.2%2.2K0.042.3K
$400.00Nov 133.103.45$3.2810.7%9270.21520
$392.50Nov 135.005.35$5.186.8%9210.3076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Nov 131.151.30$1.2312.2%5630.07--
$385.00Nov 69.0510.80$9.9317.6%5610.86541
$330.00Dec 186.807.30$7.057.1%4330.195.3K
$350.00Dec 1811.5012.05$11.784.7%3740.309.4K
$375.00Nov 62.692.88$2.796.8%3370.446.1K

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 71.4%, max 106.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Nov 6Dec 1888.3%42.7%106.8%1251.3K
$375.00Nov 6Dec 1185.5%42.5%101.2%244538
$380.00Nov 6Dec 1883.4%44.7%86.5%9342.0K
$367.50Nov 6Nov 1390.5%57.5%57.3%2611.1K
$372.50Nov 6Nov 1386.6%57.1%51.6%121338
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Nov 6Dec 1888.3%42.7%106.8%4289.0K
$375.00Nov 6Dec 1185.5%42.5%101.2%3396.5K
$380.00Nov 6Dec 1883.4%44.7%86.5%3365.4K
$367.50Nov 6Nov 1390.5%57.5%57.3%269513
$372.50Nov 6Nov 1386.6%57.1%51.6%186521

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 1.27, avg 5.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$352.50$355.00Nov 13$1.10$1.40$1.1078%1.27$353.60
$430.00$435.00Dec 11$0.26$4.74$0.2616%18.23$430.26
$350.00$360.00Dec 18$6.33$3.67$6.3370%0.58$356.33
$380.00$385.00Dec 11$1.92$3.08$1.9249%1.60$381.92
$405.00$410.00Dec 11$1.05$3.95$1.0531%3.76$406.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$407.50Nov 13$1.50$1.00$1.5087%0.67$408.50
$412.50$410.00Nov 20$1.57$0.93$1.5783%0.59$410.93
$360.00$355.00Dec 11$1.20$3.80$1.2035%3.17$358.80
$370.00$365.00Dec 11$1.65$3.35$1.6543%2.03$368.35
$385.00$382.50Nov 13$1.10$1.40$1.1060%1.27$383.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.89, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$390.00Dec 11$2.63$2.63$2.3754%1.11$387.63
$380.00$385.00Nov 27$2.70$2.70$2.3051%1.17$382.70
$435.00$440.00Dec 11$0.94$0.94$4.0685%0.23$435.94
$410.00$415.00Dec 11$1.57$1.57$3.4372%0.46$411.57
$405.00$410.00Nov 27$1.38$1.38$3.6274%0.38$406.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$365.00$360.00Dec 11$2.35$2.35$2.6561%0.89$362.65
$320.00$310.00Dec 18$1.48$1.48$8.5285%0.17$318.52
$335.00$330.00Dec 11$1.14$1.14$3.8680%0.30$333.86
$375.00$370.00Dec 4$2.47$2.47$2.5353%0.98$372.53
$360.00$350.00Nov 20$2.80$2.80$7.2068%0.39$357.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $8.45, cheapest $8.44)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Nov 6Nov 13$8.6385.5%55.6%
$372.50Nov 6Nov 13$8.4086.6%57.1%
$377.50Nov 6Nov 13$8.5984.2%56.7%
$380.00Nov 6Nov 13$8.2883.4%56.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Nov 6Nov 13$8.4485.5%55.6%
$372.50Nov 6Nov 13$8.4486.6%57.1%
$377.50Nov 6Nov 13$8.5284.2%56.7%
$380.00Nov 6Nov 13$8.3383.4%56.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 1.80% of stock, avg 8.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$375.00Nov 6$3.97$2.79$6.76$368.24$381.761.80%
$377.50Nov 6$2.74$4.03$6.77$370.73$384.271.80%
$380.00Nov 6$1.75$5.50$7.25$372.75$387.251.93%
$372.50Nov 6$5.63$1.89$7.52$364.98$380.022.00%
$382.50Nov 6$1.05$7.40$8.45$374.05$390.952.25%
$370.00Nov 6$7.40$1.21$8.61$361.39$378.612.29%
$367.50Nov 6$9.53$0.77$10.30$357.20$377.802.74%
$385.00Nov 6$0.57$9.93$10.50$374.50$395.502.79%
$365.00Nov 6$11.27$0.47$11.74$353.26$376.743.12%
$387.50Nov 6$0.29$12.40$12.69$374.81$400.193.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.20% of stock, avg 5.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$387.50$365.00Nov 6$0.29$0.47$0.76$364.24$388.26
$385.00$365.00Nov 6$0.57$0.47$1.04$363.96$386.04
$387.50$367.50Nov 6$0.29$0.77$1.06$366.44$388.56
$385.00$367.50Nov 6$0.57$0.77$1.34$366.16$386.34
$382.50$365.00Nov 6$1.05$0.47$1.52$363.48$384.02
$387.50$370.00Nov 6$0.29$1.21$1.50$368.50$389.00
$382.50$367.50Nov 6$1.05$0.77$1.82$365.68$384.32
$385.00$370.00Nov 6$0.57$1.21$1.78$368.22$386.78
$382.50$370.00Nov 6$1.05$1.21$2.26$367.74$384.76
$380.00$365.00Nov 6$1.75$0.47$2.22$362.78$382.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 1.18, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/335410/415Dec 11$2.71$2.2952%1.18$332.29$412.71
320/325410/415Dec 11$2.42$2.5856%0.94$322.58$412.42
350/355410/415Dec 11$3.22$1.7840%1.81$351.78$413.22
345/350410/415Dec 11$2.99$2.0143%1.49$347.01$412.99
345/350410/415Dec 4$2.72$2.2848%1.19$347.28$412.72
330/335420/425Dec 11$2.16$2.8459%0.76$332.84$422.16
350/355405/410Nov 27$2.85$2.1544%1.33$352.15$407.85
318/320395/398Nov 13$0.85$1.6568%0.52$319.15$395.85
305/310405/410Nov 27$1.76$3.2466%0.54$308.24$406.76
350/355425/430Nov 27$2.22$2.7857%0.80$352.78$427.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Dec 18$0.17$9.837%57.82
$370.00$372.50$375.00Nov 6$0.11$2.3921%21.73
$390.00$395.00$400.00Nov 27$0.09$4.919%54.56
$405.00$410.00$415.00Dec 4$0.08$4.927%61.50
$400.00$410.00$420.00Dec 18$0.56$9.4412%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Dec 18$0.12$9.888%82.33
$360.00$370.00$380.00Dec 18$0.54$9.4614%17.52
$370.00$375.00$380.00Nov 27$0.06$4.949%82.33
$390.00$400.00$410.00Dec 18$0.56$9.4413%16.86
$320.00$330.00$340.00Nov 20$0.29$9.718%33.48

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-17.22, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.50$340.001:2Nov 13-$17.22$5.28
$382.50$385.001:2Nov 6-$0.09$2.41
$380.00$382.501:2Nov 6-$0.35$2.15
$385.00$387.501:2Nov 6-$0.01$2.49
$377.50$380.001:2Nov 6-$0.76$1.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$372.50$370.001:2Nov 6-$0.53$1.97
$367.50$365.001:2Nov 6-$0.17$2.33
$370.00$367.501:2Nov 6-$0.33$2.17
$365.00$362.501:2Nov 6-$0.11$2.39
$355.00$350.001:2Nov 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. 101 found (best yield 5.38%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Dec 18$20.250.501.0%5.38%6.36%1011.3K
$390.00Dec 18$15.850.433.6%4.21%7.85%1693.0K
$400.00Dec 18$12.100.366.3%3.22%9.51%663.4K
$385.00Dec 11$15.900.462.3%4.23%6.54%665
$380.00Dec 11$17.900.491.0%4.76%5.74%413
$390.00Dec 11$13.400.423.6%3.56%7.20%8263
$410.00Dec 18$8.950.299.0%2.38%11.33%553.4K
$395.00Dec 11$11.350.385.0%3.02%7.99%429
$380.00Dec 4$16.350.491.0%4.34%5.33%738
$385.00Dec 4$14.200.452.3%3.77%6.09%748

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 29,272
Total Puts 15,285
Put/Call Ratio 0.52
Net Difference 13,987

Prior's Put/Call Breakdown

Total Calls 46,998
Total Puts 41,319
Put/Call Ratio 0.88
Net Difference 5,679

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All