TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$375.11 +6.23%

(11/6 10:10) ◀

Friday, November 6, 2026 (10:15am)

▶ (11/6 10:20)

◀ 11/6 10:15 ▶

Option Volume

Detail

ℹ

Current (11/06 10:15am) 48,052

Calls: 29,954 (62%)

Puts: 18,098 (38%)

Prior (10/15) 94,887

Calls: 49,868 (53%)

Puts: 45,019 (47%)

Current vs Prior -49.36%

Calls: -39.93% (Calls)

Puts: -59.80% (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 -49.65%

Calls: -44.05%

Puts: -56.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:15am) $48.64M

Calls: $24.67M (51%)

Puts: $23.97M (49%)

Prior (10/15) $103.99M

Calls: $45.54M (44%)

Puts: $58.45M (56%)

Current vs Prior -53.23%

Calls: -45.84%

Puts: -58.99%

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 -55.42%

Calls: -64.31%

Puts: -40.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:15am) 0.60

Prior (10/15) 0.90

Current vs Prior -33.07%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -26.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:15am) 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 2.12% | 6.71%8.75% | 13.19%

Prior 2.58% | 4.40%2.58% | 9.35%

Current vs Prior -17.73% | +52.61%+238.90% | +41.11%

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

Current vs 7-Day Avg -19.13% | +35.98%+81.80% | +29.65%

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

Current vs 7-Day Eod -17.73% | +52.61%-22.90% | -10.99%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.34% | 6.00%

Calls: 8.82% | 7.74%

Puts: 9.85% | 4.27%

Prior 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Current vs Prior +101.73% | +118.18%

Prior 7-Day Avg 5.42% | 2.87%

Calls: 5.78% | 2.53%

Puts: 5.05% | 3.21%

Current vs 7-Day Avg +72.46% | +109.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 33% - 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
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
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 265 of results (avg 6.1%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Dec 18	11.95	12.20	$12.08	2.1%	68	0.35	3.4K
$420.00	Dec 18	6.50	6.70	$6.60	3.0%	129	0.23	6.7K
$360.00	Nov 20	24.40	25.20	$24.80	3.2%	213	0.67	2.2K
$380.00	Dec 18	19.95	20.65	$20.30	3.4%	102	0.49	1.3K
$375.00	Nov 20	15.35	15.90	$15.63	3.5%	82	0.52	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 20	22.70	23.25	$22.98	2.4%	51	0.63	9.7K
$430.00	Nov 20	54.65	56.05	$55.35	2.5%	99	0.92	4.0K
$430.00	Dec 18	57.80	59.40	$58.60	2.7%	11	0.82	3.2K
$440.00	Nov 27	64.65	66.55	$65.60	2.9%	4	0.93	1.1K
$360.00	Dec 18	15.05	15.50	$15.28	2.9%	62	0.37	14.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.69, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 6	0.41	0.46	$0.44	11.4%	2.7K	0.11	537
$382.50	Nov 6	0.75	0.84	$0.80	11.2%	412	0.18	243
$432.50	Nov 13	0.30	0.35	$0.32	15.6%	17	0.03	87
$422.50	Nov 13	0.63	0.72	$0.68	13.2%	343	0.06	140
$420.00	Nov 13	0.76	0.86	$0.81	12.3%	165	0.07	742

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Nov 6	0.31	0.37	$0.34	17.6%	113	0.08	163
$365.00	Nov 6	0.53	0.60	$0.56	12.5%	187	0.12	745
$367.50	Nov 6	0.86	0.96	$0.91	11.0%	212	0.19	321
$312.50	Nov 13	0.63	0.73	$0.68	14.7%	28	0.04	--
$305.00	Nov 13	0.43	0.52	$0.48	18.8%	103	0.03	84

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	63.50	67.00	$65.25	5.4%	--	1.00	12
$315.00	Nov 6	58.50	61.85	$60.18	5.6%	--	1.00	10
$330.00	Nov 6	43.45	45.95	$44.70	5.6%	21	1.00	3
$340.00	Nov 6	33.90	36.55	$35.22	7.5%	1	1.00	13
$345.00	Nov 6	28.50	31.00	$29.75	8.4%	--	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Nov 13	58.40	61.65	$60.03	5.4%	4	1.00	12
$440.00	Nov 13	63.40	66.45	$64.93	4.7%	11	1.00	21
$445.00	Nov 13	68.35	71.55	$69.95	4.6%	--	1.00	22
$425.00	Nov 6	48.95	51.50	$50.23	5.1%	--	1.00	155
$427.50	Nov 6	50.80	54.00	$52.40	6.1%	1	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 37.1K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 6	0.41	0.46	$0.44	11.4%	2.7K	0.11	537
$390.00	Nov 6	0.09	0.15	$0.12	50.0%	2.3K	0.04	2.3K
$400.00	Nov 6	0.01	0.02	$0.02	50.0%	2.3K	0.01	1.3K
$400.00	Nov 13	3.05	3.30	$3.18	7.9%	965	0.21	520
$392.50	Nov 13	4.85	5.15	$5.00	6.0%	922	0.29	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Nov 13	2.78	3.10	$2.94	10.9%	1.1K	0.15	--
$345.00	Nov 13	3.05	3.45	$3.25	12.3%	796	0.17	679
$327.50	Nov 13	1.35	1.51	$1.43	11.2%	563	0.08	--
$385.00	Nov 6	9.40	11.10	$10.25	16.6%	561	0.89	541
$330.00	Dec 18	7.10	7.45	$7.28	4.8%	433	0.20	5.3K

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 70.1%, max 106.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	87.6%	42.5%	106.1%	138	1.3K
$375.00	Nov 6	Dec 11	84.8%	42.8%	98.3%	281	538
$380.00	Nov 6	Dec 18	82.9%	44.8%	85.2%	985	2.0K
$367.50	Nov 6	Nov 13	90.0%	57.7%	56.1%	261	1.1K
$372.50	Nov 6	Nov 13	85.9%	56.8%	51.3%	121	338

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	87.6%	42.5%	106.1%	433	9.0K
$375.00	Nov 6	Dec 11	84.8%	42.8%	98.3%	383	6.5K
$380.00	Nov 6	Dec 18	82.9%	44.8%	85.2%	367	5.4K
$367.50	Nov 6	Nov 13	90.0%	57.7%	56.1%	278	513
$372.50	Nov 6	Nov 13	85.9%	56.8%	51.3%	197	521

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 0.72, avg 5.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$370.00	Dec 18	$5.65	$4.35	$5.65	63%	0.77	$365.65
$370.00	$375.00	Nov 20	$2.37	$2.63	$2.37	58%	1.11	$372.37
$370.00	$372.50	Nov 13	$1.15	$1.35	$1.15	59%	1.17	$371.15
$400.00	$405.00	Dec 11	$1.33	$3.67	$1.33	34%	2.76	$401.33
$357.50	$360.00	Nov 13	$1.57	$0.93	$1.57	73%	0.59	$359.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$407.50	Nov 13	$1.45	$1.05	$1.45	88%	0.72	$408.55
$400.00	$397.50	Nov 20	$1.20	$1.30	$1.20	73%	1.08	$398.80
$397.50	$395.00	Nov 13	$1.42	$1.08	$1.42	76%	0.76	$396.08
$360.00	$355.00	Dec 11	$1.22	$3.78	$1.22	36%	3.10	$358.78
$407.50	$405.00	Nov 20	$1.64	$0.86	$1.64	79%	0.52	$405.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 0.82, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$390.00	Dec 4	$2.28	$2.28	$2.72	55%	0.84	$387.28
$380.00	$385.00	Nov 27	$2.43	$2.43	$2.57	52%	0.95	$382.43
$405.00	$410.00	Dec 4	$1.43	$1.43	$3.57	71%	0.40	$406.43
$380.00	$382.50	Nov 13	$1.22	$1.22	$1.28	55%	0.95	$381.22
$425.00	$430.00	Nov 27	$0.68	$0.68	$4.32	86%	0.16	$425.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Dec 11	$2.25	$2.25	$2.75	60%	0.82	$362.75
$350.00	$345.00	Dec 4	$1.60	$1.60	$3.40	72%	0.47	$348.40
$320.00	$310.00	Dec 18	$1.52	$1.52	$8.48	84%	0.18	$318.48
$350.00	$345.00	Nov 27	$1.42	$1.42	$3.58	74%	0.40	$348.58
$360.00	$350.00	Dec 18	$3.43	$3.43	$6.57	63%	0.52	$356.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $8.58, cheapest $8.39)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Nov 6	Nov 13	$8.75	85.9%	56.8%
$375.00	Nov 6	Nov 13	$8.88	84.8%	56.1%
$377.50	Nov 6	Nov 13	$8.67	84.0%	56.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Nov 6	Nov 13	$8.39	85.9%	56.8%
$375.00	Nov 6	Nov 13	$8.45	84.8%	56.1%
$377.50	Nov 6	Nov 13	$8.31	84.0%	56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 1.77% of stock, avg 8.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Nov 6	$3.40	$3.23	$6.63	$368.37	$381.63	1.77%
$377.50	Nov 6	$2.23	$4.57	$6.80	$370.70	$384.30	1.81%
$372.50	Nov 6	$4.90	$2.19	$7.09	$365.41	$379.59	1.89%
$380.00	Nov 6	$1.37	$6.15	$7.52	$372.48	$387.52	2.00%
$370.00	Nov 6	$6.65	$1.45	$8.10	$361.90	$378.10	2.16%
$382.50	Nov 6	$0.80	$8.00	$8.80	$373.70	$391.30	2.35%
$367.50	Nov 6	$8.90	$0.91	$9.81	$357.69	$377.31	2.62%
$385.00	Nov 6	$0.44	$10.25	$10.69	$374.31	$395.69	2.85%
$365.00	Nov 6	$10.60	$0.56	$11.16	$353.84	$376.16	2.98%
$387.50	Nov 6	$0.23	$12.58	$12.81	$374.69	$400.31	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.21% of stock, avg 5.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Nov 6	$0.23	$0.56	$0.79	$364.21	$388.29
$385.00	$365.00	Nov 6	$0.44	$0.56	$1.00	$364.00	$386.00
$387.50	$367.50	Nov 6	$0.23	$0.91	$1.14	$366.36	$388.64
$382.50	$365.00	Nov 6	$0.80	$0.56	$1.36	$363.64	$383.86
$385.00	$367.50	Nov 6	$0.44	$0.91	$1.35	$366.15	$386.35
$382.50	$367.50	Nov 6	$0.80	$0.91	$1.71	$365.79	$384.21
$387.50	$370.00	Nov 6	$0.23	$1.45	$1.68	$368.32	$389.18
$385.00	$370.00	Nov 6	$0.44	$1.45	$1.89	$368.11	$386.89
$380.00	$365.00	Nov 6	$1.37	$0.56	$1.93	$363.07	$381.93
$382.50	$370.00	Nov 6	$0.80	$1.45	$2.25	$367.75	$384.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 1.54, avg credit $1.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
345/350	405/410	Dec 4	$3.03	$1.97	44%	1.54	$346.97	$408.03
345/350	400/405	Dec 4	$3.20	$1.80	40%	1.78	$346.80	$403.20
345/350	415/420	Dec 4	$2.60	$2.40	51%	1.08	$347.40	$417.60
345/350	425/430	Nov 27	$2.10	$2.90	60%	0.72	$347.90	$427.10
335/340	420/425	Dec 11	$2.28	$2.72	56%	0.84	$337.72	$422.28
345/350	405/410	Nov 27	$2.67	$2.33	48%	1.15	$347.33	$407.67
345/350	425/430	Dec 4	$2.23	$2.77	56%	0.81	$347.77	$427.23
350/355	420/425	Dec 11	$2.70	$2.30	47%	1.17	$352.30	$422.70
310/312	390/392	Nov 13	$0.93	$1.57	64%	0.59	$311.57	$390.93
310/312	392/395	Nov 13	$0.85	$1.65	67%	0.52	$311.65	$393.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 224 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Dec 18	$0.06	$9.94	9%	165.67
$360.00	$370.00	$380.00	Dec 18	$0.47	$9.53	14%	20.28
$370.00	$380.00	$390.00	Dec 18	$0.56	$9.44	14%	16.86
$390.00	$400.00	$410.00	Dec 18	$0.54	$9.46	13%	17.52
$390.00	$395.00	$400.00	Dec 11	$0.05	$4.95	8%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Dec 18	$0.16	$9.84	9%	61.50
$380.00	$390.00	$400.00	Dec 18	$0.47	$9.53	14%	20.28
$340.00	$350.00	$360.00	Nov 20	$0.55	$9.45	15%	17.18
$310.00	$320.00	$330.00	Dec 18	$0.19	$9.81	8%	51.63
$350.00	$360.00	$370.00	Dec 18	$0.54	$9.46	14%	17.52

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 $-18.03, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.50	$340.00	1:2	Nov 13	-$18.03	$4.47
$380.00	$382.50	1:2	Nov 6	-$0.23	$2.27
$377.50	$380.00	1:2	Nov 6	-$0.51	$1.99
$382.50	$385.00	1:2	Nov 6	-$0.08	$2.42
$385.00	$387.50	1:2	Nov 6	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$367.50	1:2	Nov 6	-$0.37	$2.13
$367.50	$365.00	1:2	Nov 6	-$0.21	$2.29
$365.00	$362.50	1:2	Nov 6	-$0.12	$2.38
$355.00	$350.00	1:2	Nov 6	$0.00	$5.00
$362.50	$360.00	1:2	Nov 6	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 5.32%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 18	$19.95	0.49	1.3%	5.32%	6.62%	102	1.3K
$390.00	Dec 18	$15.30	0.42	4.0%	4.08%	8.05%	170	3.0K
$400.00	Dec 18	$11.95	0.35	6.6%	3.19%	9.82%	68	3.4K
$380.00	Dec 11	$18.20	0.49	1.3%	4.85%	6.16%	8	13
$385.00	Dec 11	$15.60	0.45	2.6%	4.16%	6.80%	6	65
$390.00	Dec 11	$13.25	0.41	4.0%	3.53%	7.50%	8	263
$410.00	Dec 18	$8.85	0.29	9.3%	2.36%	11.66%	55	3.4K
$380.00	Dec 4	$16.45	0.49	1.3%	4.39%	5.69%	7	38
$395.00	Dec 11	$11.30	0.38	5.3%	3.01%	8.31%	4	29
$385.00	Dec 4	$14.10	0.45	2.6%	3.76%	6.40%	7	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 29,954

Total Puts 18,098

Put/Call Ratio 0.60

Net Difference 11,856

Prior's Put/Call Breakdown

Total Calls 49,868

Total Puts 45,019

Put/Call Ratio 0.90

Net Difference 4,849

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