TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$370.68 +4.98%

(11/6 10:25) ◀

Friday, November 6, 2026 (10:30am)

▶ (11/6 10:35)

◀ 11/6 10:30 ▶

Option Volume

Detail

ℹ

Current (11/06 10:30am) 59,439

Calls: 33,016 (56%)

Puts: 26,423 (44%)

Prior (10/15) 120,665

Calls: 65,312 (54%)

Puts: 55,353 (46%)

Current vs Prior -50.74%

Calls: -49.45% (Calls)

Puts: -52.26% (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 -37.71%

Calls: -38.33%

Puts: -36.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:30am) $61.09M

Calls: $25.59M (42%)

Puts: $35.50M (58%)

Prior (10/15) $141.76M

Calls: $63.13M (45%)

Puts: $78.63M (55%)

Current vs Prior -56.91%

Calls: -59.47%

Puts: -54.86%

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 -44.00%

Calls: -62.97%

Puts: -11.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:30am) 0.80

Prior (10/15) 0.85

Current vs Prior -5.57%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -1.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06 10:30am) 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% | 6.95%8.98% | 13.41%

Prior 2.58% | 4.40%2.58% | 9.35%

Current vs Prior -18.00% | +58.24%+247.76% | +43.46%

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

Current vs 7-Day Avg -19.40% | +40.99%+86.55% | +31.81%

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

Current vs 7-Day Eod -18.00% | +58.24%-20.88% | -9.51%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.05% | 5.24%

Calls: 10.96% | 5.03%

Puts: 7.14% | 5.45%

Prior 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Current vs Prior +95.46% | +90.55%

Prior 7-Day Avg 5.42% | 2.87%

Calls: 5.78% | 2.53%

Puts: 5.05% | 3.21%

Current vs 7-Day Avg +67.11% | +82.76%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 51% vs prior.

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 NEUTRAL

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
10:30	BEARISH	BULLISH	BULLISH
10:25	BEARISH	BULLISH	BULLISH
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 254 of results (avg 6.1%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Dec 18	18.10	18.55	$18.33	2.5%	114	0.46	1.3K
$350.00	Dec 18	34.95	35.95	$35.45	2.8%	1	0.67	823
$382.50	Nov 13	6.95	7.15	$7.05	2.8%	64	0.36	129
$360.00	Dec 18	28.70	29.55	$29.13	2.9%	67	0.60	1.0K
$330.00	Dec 18	49.60	51.30	$50.45	3.4%	1	0.78	780

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Nov 13	7.85	8.00	$7.93	1.9%	136	0.35	711
$360.00	Dec 18	16.95	17.30	$17.13	2.0%	132	0.40	14.8K
$380.00	Dec 18	26.00	26.75	$26.38	2.8%	138	0.54	4.7K
$350.00	Nov 20	7.80	8.05	$7.93	3.2%	191	0.28	6.8K
$440.00	Dec 18	69.50	71.80	$70.65	3.3%	2	0.88	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.68, cheapest $0.50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 6	0.45	0.54	$0.50	18.0%	985	0.13	646
$377.50	Nov 6	0.82	0.95	$0.89	14.6%	187	0.20	501
$430.00	Nov 13	0.30	0.34	$0.32	12.5%	181	0.03	1.6K
$420.00	Nov 13	0.61	0.70	$0.66	13.6%	184	0.06	742
$417.50	Nov 13	0.72	0.84	$0.78	15.4%	63	0.07	151

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Nov 6	0.41	0.45	$0.43	9.3%	512	0.10	462
$362.50	Nov 6	0.70	0.77	$0.74	9.5%	160	0.16	163
$300.00	Nov 13	0.48	0.50	$0.49	4.1%	384	0.03	333

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 6	60.00	62.80	$61.40	4.6%	--	1.00	12
$315.00	Nov 6	55.00	57.80	$56.40	5.0%	11	1.00	10
$320.00	Nov 6	50.00	52.85	$51.43	5.5%	42	1.00	9
$330.00	Nov 6	40.20	42.80	$41.50	6.3%	21	1.00	3
$340.00	Nov 6	29.90	32.85	$31.38	9.4%	1	0.99	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 6	17.90	19.65	$18.77	9.3%	30	1.00	1.1K
$392.50	Nov 6	19.70	22.35	$21.03	12.6%	19	1.00	366
$395.00	Nov 6	22.70	24.80	$23.75	8.8%	19	1.00	740
$397.50	Nov 6	24.70	27.55	$26.13	10.9%	40	1.00	564
$400.00	Nov 6	27.15	29.95	$28.55	9.8%	44	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 384 active (total vol 45.3K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 6	0.10	0.17	$0.14	50.0%	2.7K	0.04	537
$390.00	Nov 6	0.03	0.05	$0.04	50.0%	2.3K	0.01	2.3K
$400.00	Nov 6	0.00	0.01	$0.01	100.0%	2.3K	0.00	1.3K
$400.00	Nov 13	2.40	2.56	$2.48	6.5%	1.0K	0.17	520
$380.00	Nov 6	0.45	0.54	$0.50	18.0%	985	0.13	646

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Dec 18	6.05	6.45	$6.25	6.4%	2.4K	0.17	10.9K
$342.50	Nov 13	3.40	3.90	$3.65	13.7%	1.1K	0.18	--
$385.00	Nov 6	12.70	14.70	$13.70	14.6%	814	0.96	541
$345.00	Nov 13	3.45	4.30	$3.88	21.9%	798	0.20	679
$380.00	Nov 6	8.60	10.05	$9.32	15.6%	797	0.88	640

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 66.6%, max 103.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Nov 6	Dec 11	88.1%	43.4%	103.2%	49	463
$370.00	Nov 6	Dec 18	85.9%	42.6%	101.6%	168	1.3K
$375.00	Nov 6	Dec 11	83.8%	46.6%	79.9%	298	538
$362.50	Nov 6	Nov 13	89.9%	61.1%	47.2%	29	420
$367.50	Nov 6	Nov 13	87.2%	59.3%	47.1%	265	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Nov 6	Dec 11	88.1%	43.4%	103.2%	441	829
$370.00	Nov 6	Dec 18	85.9%	42.6%	101.6%	545	9.0K
$375.00	Nov 6	Dec 11	83.8%	46.6%	79.9%	519	6.5K
$362.50	Nov 6	Nov 13	89.9%	61.1%	47.2%	250	400
$367.50	Nov 6	Nov 13	87.2%	59.3%	47.1%	402	513

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 4.75, avg 4.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$405.00	Dec 11	$0.89	$4.11	$0.89	31%	4.62	$400.89
$345.00	$347.50	Nov 13	$1.52	$0.98	$1.52	80%	0.64	$346.52
$375.00	$380.00	Dec 11	$1.97	$3.03	$1.97	50%	1.54	$376.97
$375.00	$380.00	Dec 4	$2.00	$3.00	$2.00	50%	1.50	$377.00
$385.00	$390.00	Dec 4	$1.60	$3.40	$1.60	42%	2.13	$386.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Nov 27	$0.87	$4.13	$0.87	33%	4.75	$354.13
$410.00	$407.50	Nov 20	$1.56	$0.94	$1.56	84%	0.60	$408.44
$395.00	$392.50	Nov 20	$1.28	$1.22	$1.28	72%	0.95	$393.72
$380.00	$377.50	Nov 6	$1.67	$0.83	$1.67	88%	0.50	$378.33
$365.00	$360.00	Dec 4	$1.53	$3.47	$1.53	42%	2.27	$363.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 1.36, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$385.00	Dec 4	$2.65	$2.65	$2.35	54%	1.13	$382.65
$410.00	$415.00	Dec 11	$1.55	$1.55	$3.45	74%	0.45	$411.55
$380.00	$385.00	Dec 11	$2.55	$2.55	$2.45	54%	1.04	$382.55
$385.00	$390.00	Nov 27	$2.17	$2.17	$2.83	60%	0.77	$387.17
$395.00	$400.00	Dec 4	$1.80	$1.80	$3.20	66%	0.56	$396.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$365.00	Dec 11	$2.88	$2.88	$2.12	53%	1.36	$367.12
$320.00	$310.00	Dec 18	$1.85	$1.85	$8.15	83%	0.23	$318.15
$350.00	$345.00	Dec 4	$1.75	$1.75	$3.25	70%	0.54	$348.25
$370.00	$365.00	Nov 27	$2.55	$2.55	$2.45	54%	1.04	$367.45
$340.00	$330.00	Dec 18	$2.58	$2.58	$7.42	73%	0.35	$337.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $8.88, cheapest $8.75)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$367.50	Nov 6	Nov 13	$9.12	87.2%	59.3%
$370.00	Nov 6	Nov 13	$9.28	85.9%	58.6%
$375.00	Nov 6	Nov 13	$8.79	83.8%	58.5%
$372.50	Nov 6	Nov 13	$9.15	84.3%	59.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$367.50	Nov 6	Nov 13	$8.75	87.2%	59.3%
$370.00	Nov 6	Nov 13	$8.82	85.9%	58.6%
$375.00	Nov 6	Nov 13	$8.45	83.8%	58.5%
$372.50	Nov 6	Nov 13	$8.65	84.3%	59.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 1.78% of stock, avg 8.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$370.00	Nov 6	$3.65	$2.93	$6.58	$363.42	$376.58	1.78%
$372.50	Nov 6	$2.40	$4.20	$6.60	$365.90	$379.10	1.78%
$367.50	Nov 6	$5.18	$1.93	$7.11	$360.39	$374.61	1.92%
$375.00	Nov 6	$1.51	$5.78	$7.29	$367.71	$382.29	1.97%
$365.00	Nov 6	$7.05	$1.22	$8.27	$356.73	$373.27	2.23%
$377.50	Nov 6	$0.89	$7.65	$8.54	$368.96	$386.04	2.30%
$380.00	Nov 6	$0.50	$9.32	$9.82	$370.18	$389.82	2.65%
$362.50	Nov 6	$9.78	$0.74	$10.52	$351.98	$373.02	2.84%
$382.50	Nov 6	$0.26	$11.20	$11.46	$371.04	$393.96	3.09%
$360.00	Nov 6	$12.05	$0.43	$12.48	$347.52	$372.48	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.19% of stock, avg 5.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.50	$360.00	Nov 6	$0.26	$0.43	$0.69	$359.31	$383.19
$380.00	$360.00	Nov 6	$0.50	$0.43	$0.93	$359.07	$380.93
$382.50	$362.50	Nov 6	$0.26	$0.74	$1.00	$361.50	$383.50
$380.00	$362.50	Nov 6	$0.50	$0.74	$1.24	$361.26	$381.24
$377.50	$360.00	Nov 6	$0.89	$0.43	$1.32	$358.68	$378.82
$377.50	$362.50	Nov 6	$0.89	$0.74	$1.63	$360.87	$379.13
$382.50	$365.00	Nov 6	$0.26	$1.22	$1.48	$363.52	$383.98
$380.00	$365.00	Nov 6	$0.50	$1.22	$1.72	$363.28	$381.72
$377.50	$365.00	Nov 6	$0.89	$1.22	$2.11	$362.89	$379.61
$375.00	$360.00	Nov 6	$1.51	$0.43	$1.94	$358.06	$376.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 1.56, avg credit $1.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/345	410/415	Dec 11	$3.05	$1.95	46%	1.56	$341.95	$413.05
345/350	395/400	Dec 4	$3.55	$1.45	36%	2.45	$346.45	$398.55
310/315	410/415	Dec 11	$2.25	$2.75	60%	0.82	$312.75	$412.25
325/330	395/400	Dec 4	$2.88	$2.12	47%	1.36	$327.12	$397.88
335/340	410/415	Dec 11	$2.75	$2.25	49%	1.22	$337.25	$412.75
345/350	400/405	Dec 4	$3.20	$1.80	40%	1.78	$346.80	$403.20
345/350	405/410	Dec 4	$3.00	$2.00	44%	1.50	$347.00	$408.00
325/330	410/415	Dec 11	$2.40	$2.60	54%	0.92	$327.60	$412.40
310/315	395/400	Nov 27	$2.22	$2.78	58%	0.80	$312.78	$397.22
345/350	415/420	Dec 4	$2.60	$2.40	50%	1.08	$347.40	$417.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 220 found (best R:R 29.30, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$350.00	$360.00	Nov 20	$0.33	$9.67	16%	29.30
$350.00	$360.00	$370.00	Dec 18	$0.52	$9.48	14%	18.23
$380.00	$390.00	$400.00	Dec 18	$0.52	$9.48	14%	18.23
$370.00	$375.00	$380.00	Nov 27	$0.06	$4.94	9%	82.33
$360.00	$365.00	$370.00	Nov 27	$0.09	$4.91	9%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$350.00	$360.00	Nov 20	$0.37	$9.63	16%	26.03
$370.00	$380.00	$390.00	Dec 18	$0.37	$9.63	14%	26.03
$350.00	$360.00	$370.00	Dec 18	$0.39	$9.61	14%	24.64
$420.00	$430.00	$440.00	Dec 18	$0.10	$9.90	8%	99.00
$330.00	$340.00	$350.00	Dec 18	$0.27	$9.73	11%	36.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-13.32, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.50	$340.00	1:2	Nov 13	-$13.32	$9.18
$300.00	$330.00	1:2	Dec 4	-$21.73	$8.27
$375.00	$377.50	1:2	Nov 6	-$0.27	$2.23
$377.50	$380.00	1:2	Nov 6	-$0.11	$2.39
$372.50	$375.00	1:2	Nov 6	-$0.62	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$362.50	1:2	Nov 6	-$0.26	$2.24
$362.50	$360.00	1:2	Nov 6	-$0.12	$2.38
$367.50	$365.00	1:2	Nov 6	-$0.51	$1.99
$370.00	$367.50	1:2	Nov 6	-$0.93	$1.57
$350.00	$345.00	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. 96 found (best yield 4.88%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 18	$18.10	0.46	2.5%	4.88%	7.40%	114	1.3K
$390.00	Dec 18	$13.95	0.39	5.2%	3.76%	8.98%	193	3.0K
$375.00	Dec 11	$18.55	0.50	1.2%	5.00%	6.17%	7	9
$380.00	Dec 11	$16.40	0.46	2.5%	4.42%	6.94%	13	13
$400.00	Dec 18	$10.40	0.33	7.9%	2.81%	10.72%	79	3.4K
$385.00	Dec 11	$14.05	0.42	3.9%	3.79%	7.65%	6	65
$390.00	Dec 11	$12.15	0.39	5.2%	3.28%	8.49%	8	263
$375.00	Dec 4	$17.00	0.50	1.2%	4.59%	5.75%	53	79
$380.00	Dec 4	$14.75	0.46	2.5%	3.98%	6.49%	7	38
$395.00	Dec 11	$10.45	0.35	6.6%	2.82%	9.38%	4	29

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 33,016

Total Puts 26,423

Put/Call Ratio 0.80

Net Difference 6,593

Prior's Put/Call Breakdown

Total Calls 65,312

Total Puts 55,353

Put/Call Ratio 0.85

Net Difference 9,959

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