Tour v536
TSM
TAIWAN SEMICONDUCTOR ADR
$368.88 +4.47%
◀ 11/6 10:35 ▶

Option Volume

Detail
ℹ
Current (11/06 10:35am) 63,976
Calls: 35,724 (56%)
Puts: 28,252 (44%)
Prior (10/15) 123,901
Calls: 67,392 (54%)
Puts: 56,509 (46%)
Current vs Prior -48.37%
Calls: -46.99% (Calls)
Puts: -50.00% (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 -32.96%
Calls: -33.27%
Puts: -32.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:35am) $66.19M
Calls: $26.93M (41%)
Puts: $39.27M (59%)
Prior (10/15) $144.41M
Calls: $67.24M (47%)
Puts: $77.17M (53%)
Current vs Prior -54.16%
Calls: -59.95%
Puts: -49.12%
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 -39.32%
Calls: -61.04%
Puts: -1.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:35am) 0.79
Prior (10/15) 0.84
Current vs Prior -5.69%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -3.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/06 10:35am) 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 2.31% | 7.18%9.38% | 13.94%
Prior 2.58% | 4.40%2.58% | 9.35%
Current vs Prior -10.46% | +63.27%+263.20% | +49.15%
Prior 7-Day Avg 2.63% | 4.93%4.81% | 10.17%
Current vs 7-Day Avg -11.99% | +45.47%+94.83% | +37.04%
Prior 7-Day Eod 2.58% | 4.40%11.35% | 14.82%
Current vs 7-Day Eod -10.46% | +63.27%-17.37% | -5.92%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.75% | 5.46%
Calls: 10.27% | 6.29%
Puts: 7.23% | 4.63%
Prior 4.63% | 2.75%
Calls: 5.22% | 2.58%
Puts: 4.04% | 2.93%
Current vs Prior +88.98% | +98.55%
Prior 7-Day Avg 5.42% | 2.87%
Calls: 5.78% | 2.53%
Puts: 5.05% | 3.21%
Current vs 7-Day Avg +61.57% | +90.43%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 48% 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)
TimeSmart MoneyRetailOverall
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 270 of results (avg 5.9%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Nov 1319.6020.00$19.802.0%70.6624
$350.00Dec 1834.2535.00$34.632.2%10.66823
$370.00Dec 1822.4523.10$22.782.9%200.52818
$390.00Dec 1813.5513.95$13.752.9%1940.383.0K
$400.00Dec 1810.2010.55$10.383.4%790.323.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Dec 1855.0556.20$55.632.1%710.807.5K
$380.00Dec 1827.3528.15$27.752.9%1410.554.7K
$410.00Nov 2743.6544.95$44.302.9%20.82587
$400.00Dec 1839.5540.75$40.153.0%570.6815.1K
$400.00Nov 2735.8036.90$36.353.0%60.74996

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.70, cheapest $0.42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 60.380.45$0.4216.7%1.1K0.10646
$377.50Nov 60.700.81$0.7614.5%2390.17501
$430.00Nov 130.300.36$0.3318.2%1810.031.6K
$420.00Nov 130.600.68$0.6412.5%1920.05742
$417.50Nov 130.710.80$0.7611.8%630.06151
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Nov 60.280.33$0.3116.1%540.07770
$360.00Nov 60.790.87$0.839.6%5760.17462
$300.00Nov 130.590.66$0.6311.1%3960.04333
$310.00Nov 130.921.04$0.9812.2%2360.05811

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 657.9560.90$59.435.0%--1.0012
$315.00Nov 652.9555.95$54.455.5%111.0010
$320.00Nov 648.0050.95$49.486.0%421.009
$330.00Nov 638.3040.90$39.606.6%211.003
$340.00Nov 628.3530.90$29.638.6%11.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 1359.2562.35$60.805.1%121.0087
$432.50Nov 1361.7064.95$63.335.1%11.002
$435.00Nov 1364.2066.85$65.534.0%51.0012
$440.00Nov 1369.1072.20$70.654.4%111.0021
$412.50Nov 641.6544.55$43.106.7%401.0063

Most actively traded options today. High liquidity = easy entry/exit. 387 active (total vol 49.4K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 60.100.15$0.1338.5%2.7K0.04537
$390.00Nov 60.030.05$0.0450.0%2.3K0.012.3K
$400.00Nov 60.000.01$0.01100.0%2.3K0.001.3K
$410.00Dec 45.155.60$5.388.4%1.3K0.227.2K
$380.00Nov 60.380.45$0.4216.7%1.1K0.10646
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Dec 186.657.05$6.855.8%2.4K0.1810.9K
$342.50Nov 133.804.50$4.1516.9%1.1K0.20--
$385.00Nov 614.2017.15$15.6818.8%8140.96541
$380.00Nov 610.8011.90$11.359.7%7980.90640
$345.00Nov 134.655.00$4.837.2%7980.23679

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 85.4%, max 122.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Nov 6Dec 1899.8%44.8%122.9%1771.2K
$365.00Nov 6Dec 1197.5%44.6%118.8%60463
$370.00Nov 6Dec 1895.5%43.6%118.8%2311.3K
$375.00Nov 6Dec 1193.5%46.8%99.8%379538
$362.50Nov 6Nov 1398.8%62.8%57.3%29420
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Nov 6Dec 1899.8%44.8%122.9%71315.3K
$365.00Nov 6Dec 1197.5%44.6%118.8%640829
$370.00Nov 6Dec 1895.5%43.6%118.8%7379.0K
$375.00Nov 6Dec 1193.5%46.8%99.8%5406.5K
$362.50Nov 6Nov 1398.8%62.8%57.3%446400

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 7.33, avg 4.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$405.00Dec 11$0.60$4.40$0.6030%7.33$400.60
$375.00$380.00Dec 11$1.75$3.25$1.7548%1.86$376.75
$350.00$360.00Dec 18$5.80$4.20$5.8066%0.72$355.80
$350.00$355.00Dec 11$2.79$2.21$2.7967%0.79$352.79
$355.00$360.00Dec 4$2.80$2.20$2.8064%0.79$357.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$407.50$405.00Nov 20$1.45$1.05$1.4583%0.72$406.05
$360.00$355.00Nov 27$1.33$3.67$1.3339%2.76$358.67
$365.00$360.00Nov 20$1.53$3.47$1.5344%2.27$363.47
$365.00$360.00Dec 4$1.62$3.38$1.6244%2.09$363.38
$370.00$365.00Nov 27$1.85$3.15$1.8548%1.70$368.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 0.29, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$405.00$410.00Dec 11$1.82$1.82$3.1872%0.57$406.82
$385.00$390.00Nov 27$2.22$2.22$2.7861%0.80$387.22
$385.00$390.00Dec 11$2.30$2.30$2.7059%0.85$387.30
$395.00$400.00Dec 4$1.80$1.80$3.2068%0.56$396.80
$390.00$395.00Dec 4$1.93$1.93$3.0764%0.63$391.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$310.00Dec 18$2.25$2.25$7.7582%0.29$317.75
$365.00$360.00Nov 27$2.50$2.50$2.5056%1.00$362.50
$340.00$330.00Dec 18$2.83$2.83$7.1772%0.39$337.17
$360.00$355.00Dec 4$2.27$2.27$2.7360%0.83$357.73
$335.00$330.00Nov 27$1.22$1.22$3.7879%0.32$333.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $9.00, cheapest $8.79)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Nov 6Nov 13$9.0597.5%61.9%
$367.50Nov 6Nov 13$9.1496.4%62.0%
$370.00Nov 6Nov 13$9.3595.5%61.7%
$372.50Nov 6Nov 13$9.0493.4%60.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Nov 6Nov 13$8.7997.5%61.9%
$367.50Nov 6Nov 13$9.0896.4%62.0%
$370.00Nov 6Nov 13$8.8095.5%61.7%
$372.50Nov 6Nov 13$8.7793.4%60.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 1.95% of stock, avg 9.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Nov 6$3.03$4.15$7.18$362.82$377.181.95%
$367.50Nov 6$4.38$2.95$7.33$360.17$374.831.99%
$372.50Nov 6$2.01$5.63$7.64$364.86$380.142.07%
$365.00Nov 6$5.90$2.01$7.91$357.09$372.912.14%
$375.00Nov 6$1.27$7.38$8.65$366.35$383.652.34%
$362.50Nov 6$7.68$1.32$9.00$353.50$371.502.44%
$377.50Nov 6$0.76$9.23$9.99$367.51$387.492.71%
$360.00Nov 6$9.73$0.83$10.56$349.44$370.562.86%
$380.00Nov 6$0.42$11.35$11.77$368.23$391.773.19%
$382.50Nov 6$0.22$13.40$13.62$368.88$396.123.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.20% of stock, avg 5.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$355.00Nov 6$0.42$0.31$0.73$354.27$380.73
$377.50$355.00Nov 6$0.76$0.31$1.07$353.93$378.57
$380.00$360.00Nov 6$0.42$0.83$1.25$358.75$381.25
$377.50$360.00Nov 6$0.76$0.83$1.59$358.41$379.09
$375.00$355.00Nov 6$1.27$0.31$1.58$353.42$376.58
$380.00$362.50Nov 6$0.42$1.32$1.74$360.76$381.74
$377.50$362.50Nov 6$0.76$1.32$2.08$360.42$379.58
$375.00$360.00Nov 6$1.27$0.83$2.10$357.90$377.10
$375.00$362.50Nov 6$1.27$1.32$2.59$359.91$377.59
$380.00$365.00Nov 6$0.42$2.01$2.43$362.57$382.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 2.31, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/345405/410Dec 11$3.49$1.5142%2.31$341.51$408.49
335/340405/410Dec 11$3.28$1.7245%1.91$336.72$408.28
315/320405/410Dec 11$2.67$2.3355%1.15$317.33$407.67
330/335405/410Dec 11$2.99$2.0148%1.49$332.01$407.99
310/315405/410Dec 11$2.53$2.4758%1.02$312.47$407.53
330/335395/400Dec 4$3.05$1.9545%1.56$331.95$398.05
318/320392/395Nov 13$1.00$1.5068%0.67$319.00$393.50
320/325395/400Dec 4$2.67$2.3350%1.15$322.33$397.67
325/330405/410Dec 11$2.62$2.3851%1.10$327.38$407.62
318/320382/385Nov 13$1.25$1.2557%1.00$318.75$383.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 211 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$375.00$380.00$385.00Nov 20$0.09$4.9110%54.56
$365.00$370.00$375.00Nov 20$0.11$4.8910%44.45
$400.00$410.00$420.00Dec 18$0.48$9.5212%19.83
$365.00$367.50$370.00Nov 6$0.17$2.3322%13.71
$360.00$365.00$370.00Nov 20$0.15$4.8510%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Dec 18$0.20$9.8013%49.00
$370.00$380.00$390.00Dec 18$0.30$9.7014%32.33
$330.00$340.00$350.00Nov 20$0.29$9.7113%33.48
$330.00$340.00$350.00Dec 18$0.24$9.7612%40.67
$372.50$375.00$377.50Nov 6$0.10$2.4018%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-13.45, 146 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.50$340.001:2Nov 13-$13.45$9.05
$300.00$330.001:2Dec 4-$20.90$9.10
$375.00$377.501:2Nov 6-$0.25$2.25
$377.50$380.001:2Nov 6-$0.08$2.42
$372.50$375.001:2Nov 6-$0.53$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$362.50$360.001:2Nov 6-$0.34$2.16
$365.00$362.501:2Nov 6-$0.63$1.87
$345.00$340.001:2Nov 6-$0.01$4.99
$315.00$310.001:2Nov 6$0.00$5.00
$340.00$335.001:2Nov 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. 103 found (best yield 6.09%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Dec 18$22.450.520.3%6.09%6.39%20818
$380.00Dec 18$17.550.453.0%4.76%7.77%1171.3K
$390.00Dec 18$13.550.385.7%3.67%9.40%1943.0K
$370.00Dec 11$20.550.520.3%5.57%5.87%143
$375.00Dec 11$17.800.481.7%4.83%6.48%79
$380.00Dec 11$15.700.453.0%4.26%7.27%1313
$385.00Dec 11$13.600.414.4%3.69%8.06%665
$400.00Dec 18$10.200.328.4%2.77%11.20%793.4K
$370.00Dec 4$19.100.520.3%5.18%5.48%4458
$390.00Dec 11$11.850.375.7%3.21%8.94%9263

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 35,724
Total Puts 28,252
Put/Call Ratio 0.79
Net Difference 7,472

Prior's Put/Call Breakdown

Total Calls 67,392
Total Puts 56,509
Put/Call Ratio 0.84
Net Difference 10,883

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