TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$375.25 +6.27%

(11/6 10:15) ◀

Friday, November 6, 2026 (10:20am)

▶ (11/6 10:25)

◀ 11/6 10:20 ▶

Option Volume

Detail

ℹ

Current (11/06 10:20am) 51,990

Calls: 31,172 (60%)

Puts: 20,818 (40%)

Prior (10/15) 99,750

Calls: 51,624 (52%)

Puts: 48,126 (48%)

Current vs Prior -47.88%

Calls: -39.62% (Calls)

Puts: -56.74% (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 -45.52%

Calls: -41.78%

Puts: -50.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:20am) $53.68M

Calls: $25.51M (48%)

Puts: $28.17M (52%)

Prior (10/15) $110.60M

Calls: $49.76M (45%)

Puts: $60.84M (55%)

Current vs Prior -51.47%

Calls: -48.74%

Puts: -53.70%

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 -50.79%

Calls: -63.09%

Puts: -29.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:20am) 0.67

Prior (10/15) 0.93

Current vs Prior -28.36%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -18.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:20am) 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 2.07% | 6.81%8.90% | 13.40%

Prior 2.58% | 4.40%2.58% | 9.35%

Current vs Prior -19.72% | +54.92%+244.45% | +43.34%

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

Current vs 7-Day Avg -21.09% | +38.03%+84.77% | +31.70%

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

Current vs 7-Day Eod -19.72% | +54.92%-21.63% | -9.59%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.50% | 6.57%

Calls: 7.51% | 4.07%

Puts: 13.48% | 9.06%

Prior 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Current vs Prior +126.78% | +138.91%

Prior 7-Day Avg 5.42% | 2.87%

Calls: 5.78% | 2.53%

Puts: 5.05% | 3.21%

Current vs 7-Day Avg +93.88% | +129.15%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.67. P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
10:20	BEARISH	BULLISH	BULLISH
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 269 of results (avg 6.2%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Dec 18	31.40	32.00	$31.70	1.9%	65	0.63	1.0K
$330.00	Dec 4	51.25	52.50	$51.88	2.4%	22	0.83	2
$320.00	Nov 20	57.30	58.80	$58.05	2.6%	1	0.90	327
$330.00	Nov 20	48.15	49.75	$48.95	3.3%	1	0.86	102
$390.00	Dec 18	15.60	16.15	$15.88	3.5%	171	0.42	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	55.20	56.20	$55.70	1.8%	172	0.91	4.0K
$400.00	Dec 18	35.60	36.60	$36.10	2.8%	52	0.65	15.1K
$395.00	Nov 20	26.20	26.95	$26.58	2.8%	12	0.68	626
$392.50	Nov 20	24.55	25.30	$24.93	3.0%	1	0.66	427
$390.00	Nov 20	22.90	23.60	$23.25	3.0%	52	0.63	9.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.67, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Nov 6	0.19	0.22	$0.21	14.3%	320	0.06	116
$385.00	Nov 6	0.36	0.41	$0.39	12.8%	2.7K	0.10	537
$382.50	Nov 6	0.70	0.79	$0.75	12.0%	415	0.17	243
$422.50	Nov 13	0.64	0.70	$0.67	9.0%	343	0.06	140
$425.00	Nov 13	0.52	0.60	$0.56	14.3%	244	0.05	730

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Nov 6	0.30	0.35	$0.32	15.6%	124	0.08	163
$365.00	Nov 6	0.51	0.57	$0.54	11.1%	370	0.12	745
$367.50	Nov 6	0.80	0.91	$0.86	12.8%	248	0.19	321
$312.50	Nov 13	0.69	0.82	$0.75	17.3%	28	0.04	--

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
$305.00	Nov 13	68.95	71.90	$70.43	4.2%	2	1.00	4
$310.00	Nov 6	63.15	65.95	$64.55	4.3%	--	1.00	12
$315.00	Nov 6	58.15	61.30	$59.72	5.3%	--	1.00	10
$330.00	Nov 6	43.25	45.95	$44.60	6.1%	21	1.00	3
$340.00	Nov 6	33.15	35.85	$34.50	7.8%	1	0.99	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Nov 6	16.80	17.80	$17.30	5.8%	12	1.00	366
$395.00	Nov 6	19.00	21.70	$20.35	13.3%	13	1.00	740
$397.50	Nov 6	21.80	24.30	$23.05	10.8%	40	1.00	564
$400.00	Nov 6	24.05	26.95	$25.50	11.4%	43	1.00	1.1K
$402.50	Nov 6	26.15	29.30	$27.73	11.4%	7	1.00	60

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 39.7K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 6	0.36	0.41	$0.39	12.8%	2.7K	0.10	537
$390.00	Nov 6	0.07	0.15	$0.11	72.7%	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%	1.0K	0.21	520
$392.50	Nov 13	4.85	5.15	$5.00	6.0%	926	0.29	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Nov 13	2.87	3.40	$3.14	16.9%	1.1K	0.16	--
$345.00	Nov 13	3.25	3.65	$3.45	11.6%	796	0.17	679
$385.00	Nov 6	9.50	11.30	$10.40	17.3%	563	0.89	541
$327.50	Nov 13	1.43	1.59	$1.51	10.6%	563	0.08	--
$330.00	Nov 13	1.62	1.77	$1.70	8.8%	474	0.09	989

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 65.5%, max 101.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	86.9%	43.2%	101.1%	148	1.3K
$375.00	Nov 6	Dec 11	83.6%	43.5%	92.1%	287	538
$380.00	Nov 6	Dec 18	81.6%	44.9%	81.7%	1.0K	2.0K
$367.50	Nov 6	Nov 13	88.7%	59.7%	48.6%	261	1.1K
$372.50	Nov 6	Nov 13	84.8%	57.2%	48.3%	124	338

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Dec 18	86.9%	43.2%	101.1%	484	9.0K
$375.00	Nov 6	Dec 11	83.6%	43.5%	92.1%	419	6.5K
$380.00	Nov 6	Dec 18	81.6%	44.9%	81.7%	394	5.4K
$367.50	Nov 6	Nov 13	88.7%	59.7%	48.6%	323	513
$372.50	Nov 6	Nov 13	84.8%	57.2%	48.3%	273	521

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 0.61, avg 5.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$360.00	Dec 18	$6.20	$3.80	$6.20	70%	0.61	$356.20
$352.50	$355.00	Nov 13	$1.40	$1.10	$1.40	77%	0.79	$353.90
$357.50	$360.00	Nov 13	$1.35	$1.15	$1.35	72%	0.85	$358.85
$400.00	$405.00	Dec 11	$1.18	$3.82	$1.18	34%	3.24	$401.18
$350.00	$355.00	Dec 11	$3.18	$1.82	$3.18	71%	0.57	$353.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$355.00	Dec 4	$1.17	$3.83	$1.17	35%	3.27	$358.83
$410.00	$405.00	Dec 4	$3.30	$1.70	$3.30	75%	0.52	$406.70
$345.00	$340.00	Dec 4	$0.75	$4.25	$0.75	24%	5.67	$344.25
$365.00	$362.50	Nov 13	$0.55	$1.95	$0.55	36%	3.55	$364.45
$402.50	$400.00	Nov 20	$1.57	$0.93	$1.57	75%	0.59	$400.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 1.19, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$385.00	Nov 27	$2.72	$2.72	$2.28	52%	1.19	$382.72
$405.00	$410.00	Nov 27	$1.47	$1.47	$3.53	74%	0.42	$406.47
$405.00	$410.00	Dec 11	$1.72	$1.72	$3.28	69%	0.52	$406.72
$380.00	$385.00	Dec 11	$2.57	$2.57	$2.43	51%	1.06	$382.57
$410.00	$415.00	Dec 11	$1.42	$1.42	$3.58	73%	0.40	$411.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Dec 4	$2.25	$2.25	$2.75	61%	0.82	$362.75
$350.00	$345.00	Dec 4	$1.65	$1.65	$3.35	72%	0.49	$348.35
$320.00	$310.00	Dec 18	$1.60	$1.60	$8.40	84%	0.19	$318.40
$355.00	$350.00	Dec 11	$1.80	$1.80	$3.20	67%	0.56	$353.20
$360.00	$350.00	Dec 18	$3.50	$3.50	$6.50	63%	0.54	$356.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $8.81, cheapest $8.73)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Nov 6	Nov 13	$8.85	84.8%	57.2%
$375.00	Nov 6	Nov 13	$8.97	83.6%	56.7%
$377.50	Nov 6	Nov 13	$8.79	82.4%	57.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Nov 6	Nov 13	$8.73	84.8%	57.2%
$375.00	Nov 6	Nov 13	$8.73	83.6%	56.7%
$377.50	Nov 6	Nov 13	$8.80	82.4%	57.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 1.74% of stock, avg 8.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Nov 6	$3.33	$3.20	$6.53	$368.47	$381.53	1.74%
$377.50	Nov 6	$2.21	$4.45	$6.66	$370.84	$384.16	1.77%
$372.50	Nov 6	$4.78	$2.12	$6.90	$365.60	$379.40	1.84%
$380.00	Nov 6	$1.33	$6.18	$7.51	$372.49	$387.51	2.00%
$370.00	Nov 6	$6.55	$1.38	$7.93	$362.07	$377.93	2.11%
$382.50	Nov 6	$0.75	$8.25	$9.00	$373.50	$391.50	2.40%
$367.50	Nov 6	$8.50	$0.86	$9.36	$358.14	$376.86	2.49%
$385.00	Nov 6	$0.39	$10.40	$10.79	$374.21	$395.79	2.88%
$365.00	Nov 6	$10.63	$0.54	$11.17	$353.83	$376.17	2.98%
$362.50	Nov 6	$12.68	$0.32	$13.00	$349.50	$375.50	3.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.20% of stock, avg 5.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Nov 6	$0.21	$0.54	$0.75	$364.25	$388.25
$385.00	$365.00	Nov 6	$0.39	$0.54	$0.93	$364.07	$385.93
$387.50	$367.50	Nov 6	$0.21	$0.86	$1.07	$366.43	$388.57
$382.50	$365.00	Nov 6	$0.75	$0.54	$1.29	$363.71	$383.79
$385.00	$367.50	Nov 6	$0.39	$0.86	$1.25	$366.25	$386.25
$382.50	$367.50	Nov 6	$0.75	$0.86	$1.61	$365.89	$384.11
$387.50	$370.00	Nov 6	$0.21	$1.38	$1.59	$368.41	$389.09
$385.00	$370.00	Nov 6	$0.39	$1.38	$1.77	$368.23	$386.77
$380.00	$365.00	Nov 6	$1.33	$0.54	$1.87	$363.13	$381.87
$382.50	$370.00	Nov 6	$0.75	$1.38	$2.13	$367.87	$384.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 2.38, avg credit $1.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/355	405/410	Dec 11	$3.52	$1.48	37%	2.38	$351.48	$408.52
330/335	405/410	Dec 11	$2.92	$2.08	48%	1.40	$332.08	$407.92
345/350	400/405	Dec 4	$3.30	$1.70	40%	1.94	$346.70	$403.30
350/355	410/415	Dec 11	$3.22	$1.78	40%	1.81	$351.78	$413.22
330/335	410/415	Dec 11	$2.62	$2.38	52%	1.10	$332.38	$412.62
345/350	410/415	Dec 4	$2.85	$2.15	47%	1.33	$347.15	$412.85
310/315	405/410	Nov 27	$1.97	$3.03	64%	0.65	$313.03	$406.97
320/325	405/410	Dec 11	$2.52	$2.48	53%	1.02	$322.48	$407.52
345/350	405/410	Nov 27	$2.75	$2.25	47%	1.22	$347.25	$407.75
310/315	405/410	Dec 11	$2.27	$2.73	57%	0.83	$312.73	$407.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 219 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Dec 18	$0.35	$9.65	14%	27.57
$340.00	$350.00	$360.00	Nov 20	$0.50	$9.50	14%	19.00
$360.00	$370.00	$380.00	Dec 18	$0.48	$9.52	14%	19.83
$320.00	$330.00	$340.00	Nov 20	$0.30	$9.70	9%	32.33
$360.00	$365.00	$370.00	Nov 27	$0.07	$4.93	9%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$320.00	$330.00	Dec 18	$0.12	$9.88	8%	82.33
$330.00	$340.00	$350.00	Nov 20	$0.37	$9.63	11%	26.03
$350.00	$360.00	$370.00	Dec 18	$0.55	$9.45	14%	17.18
$372.50	$375.00	$377.50	Nov 6	$0.17	$2.33	24%	13.71
$330.00	$340.00	$350.00	Dec 18	$0.39	$9.61	10%	24.64

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 $-16.52, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.50	$340.00	1:2	Nov 13	-$16.52	$5.98
$380.00	$382.50	1:2	Nov 6	-$0.17	$2.33
$377.50	$380.00	1:2	Nov 6	-$0.45	$2.05
$382.50	$385.00	1:2	Nov 6	-$0.03	$2.47
$385.00	$387.50	1:2	Nov 6	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$367.50	1:2	Nov 6	-$0.34	$2.16
$372.50	$370.00	1:2	Nov 6	-$0.64	$1.86
$367.50	$365.00	1:2	Nov 6	-$0.22	$2.28
$365.00	$362.50	1:2	Nov 6	-$0.10	$2.40
$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 5.34%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 18	$20.05	0.49	1.3%	5.34%	6.61%	109	1.3K
$390.00	Dec 18	$15.60	0.42	3.9%	4.16%	8.09%	171	3.0K
$400.00	Dec 18	$11.85	0.35	6.6%	3.16%	9.75%	75	3.4K
$380.00	Dec 11	$17.95	0.49	1.3%	4.78%	6.05%	13	13
$385.00	Dec 11	$15.30	0.45	2.6%	4.08%	6.68%	6	65
$390.00	Dec 11	$13.20	0.41	3.9%	3.52%	7.45%	8	263
$410.00	Dec 18	$8.80	0.29	9.3%	2.35%	11.61%	65	3.4K
$380.00	Dec 4	$16.40	0.48	1.3%	4.37%	5.64%	7	38
$395.00	Dec 11	$11.10	0.37	5.3%	2.96%	8.22%	4	29
$385.00	Dec 4	$14.05	0.44	2.6%	3.74%	6.34%	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 31,172

Total Puts 20,818

Put/Call Ratio 0.67

Net Difference 10,354

Prior's Put/Call Breakdown

Total Calls 51,624

Total Puts 48,126

Put/Call Ratio 0.93

Net Difference 3,498

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