FPS - Options Database

FPS

FORGENT PWR SOLUTION A

$31.36 +9.50%

$31.38 (+0.06%)🌙

as of 09/15 06:00 PM

(9/15 16:00) ◀

Tuesday, September 15, 2026 (6:00pm)

▶ (9/18 18:30)

◀ 9/15 18:00 ▶

Option Volume

Detail

ℹ

Current (09/15) 68,120

Calls: 55,515 (81%)

Puts: 12,605 (19%)

Prior (09/14) 55,765

Calls: 47,698 (86%)

Puts: 8,067 (14%)

Current vs Prior +22.16%

Calls: +16.39% (Calls)

Puts: +56.25% (Puts)

Prior 7-Day Total 117,131

Calls: 99,238 (85%)

Puts: 17,893 (15%)

Prior 7-Day Average 16,733

Calls: 14,176 (85%)

Puts: 2,556 (15%)

Current vs Prior 7-Day Avg +307.10%

Calls: +291.59%

Puts: +393.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $9.84M

Calls: $7.37M (75%)

Puts: $2.47M (25%)

Prior (09/14) $9.31M

Calls: $8.07M (87%)

Puts: $1.24M (13%)

Current vs Prior +5.66%

Calls: -8.68%

Puts: +98.99%

Prior 7-Day Total $23.57M

Calls: $20.12M (85%)

Puts: $3.45M (15%)

Prior 7-Day Average $3.37M

Calls: $2.87M (85%)

Puts: $492.6K (15%)

Current vs Prior 7-Day Avg +192.09%

Calls: +156.33%

Puts: +400.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.23

Prior (09/14) 0.17

Current vs Prior +34.25%

Prior 7-Day Average 0.18

Current vs Prior 7-Day Avg +28.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15) 132,228

Calls: 101,017 (76%)

Puts: 31,211 (24%)

Prior (09/14) 96,570

Calls: 71,681 (74%)

Puts: 24,889 (26%)

Current vs Prior +36.92%

Prior 7-Day Total 430,900

Calls: 339,931 (79%)

Puts: 90,969 (21%)

Prior 7-Day Average 61,557

Calls: 48,561 (79%)

Puts: 12,995 (21%)

Current vs Prior 7-Day Avg +114.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)

Current 7.88% | 18.27%7.88% | 18.27%

Prior 16.69% | 21.89%16.69% | 21.89%

Current vs Prior -52.81% | -16.54%-52.81% | -16.54%

Prior 7-Day Avg 16.39% | 23.20%16.39% | 23.20%

Current vs 7-Day Avg -51.94% | -21.24%-51.94% | -21.24%

Prior 7-Day Eod 16.69% | 21.89%16.69% | 21.89%

Current vs 7-Day Eod -52.81% | -16.54%-52.81% | -16.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.38% | 31.61%

Calls: 19.48% | 16.67%

Puts: 35.29% | 46.55%

Prior 13.66% | 8.68%

Calls: 13.04% | 6.25%

Puts: 14.29% | 11.11%

Current vs Prior +100.44% | +264.17%

Prior 7-Day Avg 23.65% | 26.41%

Calls: 21.39% | 26.07%

Puts: 25.91% | 26.76%

Current vs 7-Day Avg +15.75% | +19.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($7.37M). Dollar volume significantly above 7-day average (192% higher). Volume explosion - 307% above 7-day average (68,120 vs avg 16,733). Extreme bullish P/C ratio of 0.23 - heavy call buying (55,515 calls vs 12,605 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 1 of results (avg 8.2%, best 8.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	3.50	3.80	$3.65	8.2%	2.9K	0.63	7.5K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.69, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	0.70	0.85	$0.77	19.5%	16.2K	0.40	10.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.55	0.65	$0.60	16.7%	3.6K	0.29	4.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.73, highest 0.96)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Sep 18	3.80	4.80	$4.30	23.3%	333	0.88	1.0K
$27.50	Oct 16	4.90	6.40	$5.65	26.5%	205	0.76	58
$30.00	Sep 18	1.90	2.40	$2.15	23.3%	4.3K	0.72	7.8K
$30.00	Oct 16	3.50	3.80	$3.65	8.2%	2.9K	0.63	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Sep 18	5.30	6.80	$6.05	24.8%	13	0.96	246
$35.00	Sep 18	2.80	4.00	$3.40	35.3%	126	0.86	582
$37.50	Oct 16	5.50	8.20	$6.85	39.4%	2	0.74	11
$35.00	Oct 16	4.10	5.50	$4.80	29.2%	14	0.64	65
$32.50	Sep 18	1.40	2.00	$1.70	35.3%	460	0.62	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 53.5K, top 16.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	0.70	0.85	$0.77	19.5%	16.2K	0.40	10.4K
$35.00	Sep 18	0.20	0.35	$0.28	53.6%	11.3K	0.17	10.8K
$32.50	Oct 16	2.20	2.60	$2.40	16.7%	6.2K	0.49	845
$30.00	Sep 18	1.90	2.40	$2.15	23.3%	4.3K	0.72	7.8K
$30.00	Oct 16	3.50	3.80	$3.65	8.2%	2.9K	0.63	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.55	0.65	$0.60	16.7%	3.6K	0.29	4.0K
$27.50	Sep 18	0.10	0.45	$0.28	125.0%	2.5K	0.13	2.8K
$32.50	Sep 18	1.40	2.00	$1.70	35.3%	460	0.62	1.6K
$27.50	Oct 16	1.05	1.30	$1.18	21.2%	443	0.24	452
$35.00	Sep 18	2.80	4.00	$3.40	35.3%	126	0.86	582

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 40.6%, max 46.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 16	111.6%	76.4%	46.0%	7.2K	15.4K
$35.00	Sep 18	Oct 16	113.9%	78.5%	45.2%	14.0K	13.9K
$32.50	Sep 18	Oct 16	103.6%	77.9%	32.9%	22.4K	11.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 16	111.6%	76.4%	46.0%	3.7K	4.3K
$32.50	Sep 18	Oct 16	103.6%	77.9%	32.9%	525	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 2.05, avg 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Oct 16	$0.82	$1.68	$0.82	49%	2.05	$33.32
$30.00	$32.50	Oct 16	$1.25	$1.25	$1.25	63%	1.00	$31.25
$35.00	$37.50	Oct 16	$0.58	$1.92	$0.58	36%	3.31	$35.58
$35.00	$37.50	Sep 18	$0.15	$2.35	$0.15	17%	15.67	$35.15
$30.00	$32.50	Sep 18	$1.38	$1.12	$1.38	72%	0.81	$31.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Sep 18	$0.32	$2.18	$0.32	29%	6.81	$29.68
$35.00	$32.50	Oct 16	$1.47	$1.03	$1.47	64%	0.70	$33.53
$32.50	$30.00	Sep 18	$1.10	$1.40	$1.10	62%	1.27	$31.40
$30.00	$27.50	Oct 16	$0.87	$1.63	$0.87	37%	1.87	$29.13
$32.50	$30.00	Oct 16	$1.28	$1.22	$1.28	51%	0.95	$31.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.53, avg 0.29)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Sep 18	$0.49	$0.49	$2.01	60%	0.24	$32.99
$35.00	$37.50	Sep 18	$0.15	$0.15	$2.35	83%	0.06	$35.15
$35.00	$37.50	Oct 16	$0.58	$0.58	$1.92	64%	0.30	$35.58
$32.50	$35.00	Oct 16	$0.82	$0.82	$1.68	51%	0.49	$33.32

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Oct 16	$0.87	$0.87	$1.63	63%	0.53	$29.13
$30.00	$27.50	Sep 18	$0.32	$0.32	$2.18	71%	0.15	$29.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.63, cheapest $1.63)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Sep 18	Oct 16	$1.63	103.6%	77.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Sep 18	Oct 16	$1.63	103.6%	77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.88% of stock, avg 13.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.50	Sep 18	$0.77	$1.70	$2.47	$30.03	$34.97	7.88%
$30.00	Sep 18	$2.15	$0.60	$2.75	$27.25	$32.75	8.77%
$30.00	Oct 16	$3.65	$2.05	$5.70	$24.30	$35.70	18.18%
$32.50	Oct 16	$2.40	$3.33	$5.73	$26.77	$38.23	18.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.31% of stock, avg 6.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.50	$27.50	Sep 18	$0.13	$0.28	$0.41	$27.09	$37.91
$35.00	$27.50	Sep 18	$0.28	$0.28	$0.56	$26.94	$35.56
$37.50	$30.00	Sep 18	$0.13	$0.60	$0.73	$29.27	$38.23
$35.00	$30.00	Sep 18	$0.28	$0.60	$0.88	$29.12	$35.88
$32.50	$27.50	Sep 18	$0.77	$0.28	$1.05	$26.45	$33.55
$32.50	$30.00	Sep 18	$0.77	$0.60	$1.37	$28.63	$33.87
$37.50	$27.50	Oct 16	$1.00	$1.18	$2.18	$25.32	$39.68
$35.00	$27.50	Oct 16	$1.58	$1.18	$2.76	$24.74	$37.76
$37.50	$30.00	Oct 16	$1.00	$2.05	$3.05	$26.95	$40.55
$35.00	$30.00	Oct 16	$1.58	$2.05	$3.63	$26.37	$38.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.23, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/30	35/38	Sep 18	$0.47	$2.03	54%	0.23	$29.53	$35.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 3.17, cheapest $0.19)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Sep 18	$0.34	$2.16	32%	6.35
$32.50	$35.00	$37.50	Oct 16	$0.24	$2.26	23%	9.42
$30.00	$32.50	$35.00	Sep 18	$0.89	$1.61	55%	1.81
$27.50	$30.00	$32.50	Sep 18	$0.77	$1.73	48%	2.25
$30.00	$32.50	$35.00	Oct 16	$0.43	$2.07	27%	4.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Sep 18	$0.60	$1.90	57%	3.17
$30.00	$32.50	$35.00	Oct 16	$0.19	$2.31	27%	12.16
$27.50	$30.00	$32.50	Sep 18	$0.78	$1.72	49%	2.21
$27.50	$30.00	$32.50	Oct 16	$0.41	$2.09	27%	5.10
$32.50	$35.00	$37.50	Oct 16	$0.58	$1.92	23%	3.31

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $--, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$30.00	1:2	Sep 18	$0.00	$2.50
$35.00	$37.50	1:2	Oct 16	-$0.42	$2.08
$32.50	$35.00	1:2	Oct 16	-$0.76	$1.74
$30.00	$32.50	1:2	Oct 16	-$1.15	$1.35
$27.50	$30.00	1:2	Oct 16	-$1.65	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Sep 18	$0.00	$2.50
$37.50	$35.00	1:2	Sep 18	-$0.75	$1.75
$30.00	$27.50	1:2	Oct 16	-$0.31	$2.19
$32.50	$30.00	1:2	Oct 16	-$0.77	$1.73
$35.00	$32.50	1:2	Oct 16	-$1.86	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.02%, avg 3.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Oct 16	$2.20	0.49	3.6%	7.02%	10.65%	6.2K	845
$35.00	Oct 16	$1.40	0.36	11.6%	4.46%	16.07%	2.7K	3.1K
$37.50	Oct 16	$0.70	0.26	19.6%	2.23%	21.81%	205	145
$32.50	Sep 18	$0.70	0.40	3.6%	2.23%	5.87%	16.2K	10.4K
$35.00	Sep 18	$0.20	0.17	11.6%	0.64%	12.24%	11.3K	10.8K

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 55,515

Total Puts 12,605

Put/Call Ratio 0.23

Net Difference 42,910

Prior's Put/Call Breakdown

Total Calls 47,698

Total Puts 8,067

Put/Call Ratio 0.17

Net Difference 39,631

Prior 7-Day Put/Call Summary

Total Calls 99,238

Total Puts 17,893

Average Put/Call Ratio 0.18

Ratio Trend Rising

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