TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$375.44 +6.33%

$378.62 (+0.85%)🌙

as of 11/06 07:59 PM

(11/6 10:35) ◀

Friday, November 6, 2026 (6:07pm)

▶

◀ 11/6 18:07

Option Volume

Detail

ℹ

Current (11/06) 194,987

Calls: 111,102 (57%)

Puts: 83,885 (43%)

Prior (11/05) 417,519

Calls: 218,055 (52%)

Puts: 199,464 (48%)

Current vs Prior -53.30%

Calls: -49.05% (Calls)

Puts: -57.94% (Puts)

Prior 7-Day Total 1,078,472

Calls: 595,975 (55%)

Puts: 482,497 (45%)

Prior 7-Day Average 154,067

Calls: 85,139 (55%)

Puts: 68,928 (45%)

Current vs Prior 7-Day Avg +26.56%

Calls: +30.49%

Puts: +21.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $226.49M

Calls: $120.54M (53%)

Puts: $105.94M (47%)

Prior (11/05) $836.54M

Calls: $195.91M (23%)

Puts: $640.64M (77%)

Current vs Prior -72.93%

Calls: -38.47%

Puts: -83.46%

Prior 7-Day Total $1.65B

Calls: $677.27M (41%)

Puts: $971.22M (59%)

Prior 7-Day Average $235.50M

Calls: $96.75M (41%)

Puts: $138.75M (59%)

Current vs Prior 7-Day Avg -3.83%

Calls: +24.59%

Puts: -23.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.76

Prior (11/05) 0.91

Current vs Prior -17.46%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -5.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06) 1,989,057

Calls: 1,023,290 (51%)

Puts: 965,767 (49%)

Prior (11/05) 1,752,887

Calls: 872,447 (50%)

Puts: 880,440 (50%)

Current vs Prior +13.47%

Prior 7-Day Total 11,505,074

Calls: 5,805,231 (50%)

Puts: 5,699,843 (50%)

Prior 7-Day Average 1,643,582

Calls: 829,318 (50%)

Puts: 814,263 (50%)

Current vs Prior 7-Day Avg +21.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 0.99% | 6.93%9.17% | 13.63%

Prior 5.13% | 8.49%11.35% | 14.82%

Current vs Prior +35.25% | +7.95%-19.26% | -8.02%

Prior 7-Day Avg 3.99% | 6.17%8.11% | 12.32%

Current vs 7-Day Avg +73.90% | +48.44%+13.05% | +10.60%

Prior 7-Day Eod 5.13% | 8.49%11.35% | 14.82%

Current vs 7-Day Eod +35.25% | +7.95%-19.26% | -8.02%

Sentiment BEARISHBULLISH

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 4.63% | 2.75%

Calls: 5.22% | 2.58%

Puts: 4.04% | 2.93%

Current vs 7-Day Avg +88.98% | +98.55%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 53% vs prior.

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 BEARISH

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

📈 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 6.2%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Dec 18	61.55	63.00	$62.28	2.3%	5	0.85	654
$370.00	Dec 18	25.90	26.65	$26.28	2.9%	350	0.56	818
$390.00	Dec 18	16.15	16.65	$16.40	3.0%	791	0.42	3.0K
$380.00	Dec 18	20.65	21.30	$20.98	3.1%	373	0.49	1.3K
$305.00	Nov 27	71.40	73.75	$72.58	3.2%	--	0.93	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Nov 20	62.20	63.65	$62.93	2.3%	2	0.93	116
$390.00	Dec 18	29.65	30.40	$30.03	2.5%	167	0.57	4.5K
$440.00	Nov 20	64.55	66.40	$65.47	2.8%	109	0.94	1.2K
$435.00	Nov 20	59.80	61.55	$60.68	2.9%	40	0.93	194
$430.00	Nov 20	55.05	56.70	$55.88	3.0%	464	0.91	4.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.81, cheapest $0.53)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Nov 13	0.49	0.58	$0.53	17.0%	58	0.05	332
$425.00	Nov 13	0.59	0.69	$0.64	15.6%	358	0.05	730
$422.50	Nov 13	0.68	0.83	$0.76	19.7%	437	0.06	140
$420.00	Nov 13	0.86	0.97	$0.92	12.0%	475	0.07	742
$440.00	Nov 20	0.77	0.88	$0.83	13.3%	433	0.06	4.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$317.50	Nov 13	0.89	1.05	$0.97	16.5%	435	0.05	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 204 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 6	63.50	65.90	$64.70	3.7%	--	1.00	12
$315.00	Nov 6	58.55	60.90	$59.72	3.9%	11	1.00	10
$320.00	Nov 6	53.55	56.45	$55.00	5.3%	42	1.00	9
$330.00	Nov 6	43.75	46.25	$45.00	5.6%	21	1.00	3
$340.00	Nov 6	33.75	36.15	$34.95	6.9%	4	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 6	48.85	51.45	$50.15	5.2%	19	0.99	155
$430.00	Nov 6	53.95	55.85	$54.90	3.5%	10	0.99	40
$437.50	Nov 6	61.65	64.05	$62.85	3.8%	12	0.99	20
$397.50	Nov 6	21.50	23.70	$22.60	9.7%	130	0.99	564
$400.00	Nov 6	24.00	26.45	$25.23	9.7%	474	0.99	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 119.4K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Dec 4	6.30	7.00	$6.65	10.5%	4.0K	0.26	7.2K
$380.00	Nov 6	0.00	0.08	$0.04	200.0%	3.4K	0.04	646
$385.00	Nov 6	0.02	0.04	$0.03	66.7%	3.1K	0.02	537
$390.00	Nov 6	0.00	0.01	$0.01	100.0%	2.4K	0.00	2.3K
$375.00	Nov 6	1.00	1.23	$1.12	20.5%	2.4K	1.00	529

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Nov 6	0.64	0.90	$0.77	33.8%	4.8K	0.47	6.1K
$320.00	Dec 18	5.70	6.05	$5.88	6.0%	3.1K	0.16	10.9K
$370.00	Nov 6	0.01	0.09	$0.05	160.0%	2.7K	0.04	2.0K
$380.00	Nov 6	4.20	5.85	$5.03	32.8%	2.5K	0.96	640
$367.50	Nov 6	0.01	0.03	$0.02	100.0%	2.5K	0.02	321

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 25.5%, max 65.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Nov 27	Dec 4	56.1%	52.8%	6.2%	3	15
$377.50	Nov 6	Nov 13	61.2%	58.3%	5.1%	2.4K	1.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$375.00	Nov 6	Dec 11	74.4%	45.0%	65.3%	4.8K	6.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 1.21, avg 5.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$357.50	$360.00	Nov 13	$1.13	$1.37	$1.13	73%	1.21	$358.63
$375.00	$377.50	Nov 6	$0.90	$1.60	$0.90	100%	1.78	$375.90
$345.00	$347.50	Nov 13	$1.56	$0.94	$1.56	86%	0.60	$346.56
$377.50	$380.00	Nov 13	$0.60	$1.90	$0.60	48%	3.17	$378.10
$370.00	$375.00	Dec 4	$2.20	$2.80	$2.20	57%	1.27	$372.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$387.50	Nov 13	$0.97	$1.53	$0.97	67%	1.58	$389.03
$407.50	$405.00	Nov 20	$1.35	$1.15	$1.35	78%	0.85	$406.15
$405.00	$400.00	Dec 4	$3.02	$1.98	$3.02	70%	0.66	$401.98
$375.00	$370.00	Nov 27	$1.82	$3.18	$1.82	47%	1.75	$373.18
$365.00	$362.50	Nov 13	$0.48	$2.02	$0.48	36%	4.21	$364.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 1.08, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$390.00	Dec 4	$2.60	$2.60	$2.40	55%	1.08	$387.60
$400.00	$402.50	Nov 20	$0.95	$0.95	$1.55	72%	0.61	$400.95
$385.00	$390.00	Nov 20	$2.22	$2.22	$2.78	58%	0.80	$387.22
$410.00	$415.00	Dec 4	$1.33	$1.33	$3.67	74%	0.36	$411.33
$400.00	$405.00	Nov 27	$1.55	$1.55	$3.45	70%	0.45	$401.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Nov 27	$1.36	$1.36	$3.64	76%	0.37	$343.64
$335.00	$330.00	Dec 11	$1.23	$1.23	$3.77	78%	0.33	$333.77
$370.00	$365.00	Dec 11	$2.35	$2.35	$2.65	56%	0.89	$367.65
$372.50	$370.00	Nov 13	$1.33	$1.33	$1.17	55%	1.14	$371.17
$355.00	$350.00	Dec 4	$1.67	$1.67	$3.33	68%	0.50	$353.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.02, cheapest $11.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Nov 6	Nov 13	$10.61	61.2%	58.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Nov 6	Nov 13	$11.43	74.4%	58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 0.50% of stock, avg 9.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Nov 6	$1.12	$0.77	$1.89	$373.11	$376.89	0.50%
$377.50	Nov 6	$0.22	$2.58	$2.80	$374.70	$380.30	0.75%
$372.50	Nov 6	$2.84	$0.16	$3.00	$369.50	$375.50	0.80%
$380.00	Nov 6	$0.04	$5.03	$5.07	$374.93	$385.07	1.35%
$370.00	Nov 6	$5.35	$0.05	$5.40	$364.60	$375.40	1.44%
$367.50	Nov 6	$7.38	$0.02	$7.40	$360.10	$374.90	1.97%
$382.50	Nov 6	$0.03	$7.40	$7.43	$375.07	$389.93	1.98%
$365.00	Nov 6	$9.88	$0.02	$9.90	$355.10	$374.90	2.64%
$385.00	Nov 6	$0.03	$10.20	$10.23	$374.77	$395.23	2.72%
$362.50	Nov 6	$12.33	$0.07	$12.40	$350.10	$374.90	3.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.10% of stock, avg 6.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.50	$372.50	Nov 6	$0.22	$0.16	$0.38	$372.12	$377.88
$377.50	$375.00	Nov 6	$0.22	$0.77	$0.99	$374.01	$378.49
$420.00	$330.00	Dec 18	$7.03	$7.65	$14.68	$315.32	$434.68
$387.50	$365.00	Nov 13	$7.05	$8.18	$15.23	$349.77	$402.73
$395.00	$350.00	Nov 20	$7.55	$6.88	$14.43	$335.57	$409.43
$387.50	$367.50	Nov 13	$7.05	$9.07	$16.12	$351.38	$403.62
$385.00	$365.00	Nov 13	$8.05	$8.18	$16.23	$348.77	$401.23
$392.50	$350.00	Nov 20	$8.43	$6.88	$15.31	$334.69	$407.81
$420.00	$340.00	Dec 18	$7.03	$9.82	$16.85	$323.15	$436.85
$385.00	$367.50	Nov 13	$8.05	$9.07	$17.12	$350.38	$402.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 found (best R:R 1.39, avg credit $1.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/345	400/405	Nov 27	$2.91	$2.09	46%	1.39	$342.09	$402.91
330/335	410/415	Dec 11	$2.61	$2.39	51%	1.09	$332.39	$412.61
350/355	410/415	Dec 4	$3.00	$2.00	43%	1.50	$352.00	$413.00
305/310	410/415	Dec 11	$2.03	$2.97	61%	0.68	$307.97	$412.03
330/335	415/420	Dec 11	$2.35	$2.65	55%	0.89	$332.65	$417.35
325/330	400/405	Nov 27	$2.38	$2.62	54%	0.91	$327.62	$402.38
340/345	415/420	Nov 27	$2.21	$2.79	57%	0.79	$342.79	$417.21
325/330	410/415	Dec 4	$2.21	$2.79	57%	0.79	$327.79	$412.21
340/345	425/430	Nov 27	$1.90	$3.10	63%	0.61	$343.10	$426.90
340/345	410/415	Dec 4	$2.58	$2.42	49%	1.07	$342.42	$412.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 2.47, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$377.50	$380.00	Nov 6	$0.72	$1.78	96%	2.47
$340.00	$350.00	$360.00	Nov 20	$0.18	$9.82	15%	54.56
$360.00	$370.00	$380.00	Dec 18	$0.42	$9.58	14%	22.81
$377.50	$380.00	$382.50	Nov 6	$0.17	$2.33	35%	13.71
$372.50	$375.00	$377.50	Nov 6	$0.82	$1.68	63%	2.05

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Dec 18	$0.18	$9.82	14%	54.56
$410.00	$420.00	$430.00	Dec 18	$0.22	$9.78	11%	44.45
$372.50	$375.00	$377.50	Nov 6	$1.20	$1.30	78%	1.08
$370.00	$372.50	$375.00	Nov 6	$0.50	$2.00	43%	4.00
$375.00	$377.50	$380.00	Nov 6	$0.64	$1.86	50%	2.91

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 $-0.33, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$372.50	1:2	Nov 6	-$0.33	$2.17
$320.00	$340.00	1:2	Nov 13	-$19.53	$0.47
$380.00	$382.50	1:2	Nov 6	-$0.02	$2.48
$382.50	$385.00	1:2	Nov 6	-$0.03	$2.47
$442.50	$445.00	1:2	Nov 6	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$377.50	1:2	Nov 6	-$0.13	$2.37
$362.50	$360.00	1:2	Nov 6	-$0.03	$2.47
$367.50	$365.00	1:2	Nov 6	-$0.02	$2.48
$330.00	$325.00	1:2	Nov 6	-$0.01	$4.99
$355.00	$350.00	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. 97 found (best yield 5.50%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 18	$20.65	0.49	1.2%	5.50%	6.71%	373	1.3K
$390.00	Dec 18	$16.15	0.42	3.9%	4.30%	8.18%	791	3.0K
$400.00	Dec 18	$12.35	0.36	6.5%	3.29%	9.83%	553	3.4K
$385.00	Dec 11	$16.10	0.45	2.5%	4.29%	6.83%	28	65
$380.00	Dec 11	$17.95	0.48	1.2%	4.78%	6.00%	32	13
$390.00	Dec 11	$13.95	0.41	3.9%	3.72%	7.59%	23	263
$410.00	Dec 18	$9.30	0.29	9.2%	2.48%	11.68%	265	3.4K
$380.00	Dec 4	$16.75	0.49	1.2%	4.46%	5.68%	16	38
$385.00	Dec 4	$14.55	0.45	2.5%	3.88%	6.42%	21	48
$395.00	Dec 11	$11.55	0.37	5.2%	3.08%	8.29%	10	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 111,102

Total Puts 83,885

Put/Call Ratio 0.76

Net Difference 27,217

Prior's Put/Call Breakdown

Total Calls 218,055

Total Puts 199,464

Put/Call Ratio 0.91

Net Difference 18,591

Prior 7-Day Put/Call Summary

Total Calls 595,975

Total Puts 482,497

Average Put/Call Ratio 0.80

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