FPS - Options Database

FPS

FORGENT PWR SOLUTION A

$39.44 +3.63%

$39.45 (+0.03%)🌙

as of 09/18 06:30 PM

(9/15 18:00) ◀

Friday, September 18, 2026 (6:30pm)

▶ (9/21 18:30)

◀ 9/18 18:30 ▶

Option Volume

Detail

ℹ

Current (09/18) 29,488

Calls: 26,685 (90%)

Puts: 2,803 (10%)

Prior (09/15) 68,120

Calls: 55,515 (81%)

Puts: 12,605 (19%)

Current vs Prior -56.71%

Calls: -51.93% (Calls)

Puts: -77.76% (Puts)

Prior 7-Day Total 176,824

Calls: 147,461 (83%)

Puts: 29,363 (17%)

Prior 7-Day Average 25,260

Calls: 21,065 (83%)

Puts: 4,194 (17%)

Current vs Prior 7-Day Avg +16.74%

Calls: +26.67%

Puts: -33.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $7.87M

Calls: $7.19M (91%)

Puts: $678.8K (9%)

Prior (09/15) $9.84M

Calls: $7.37M (75%)

Puts: $2.47M (25%)

Current vs Prior -19.99%

Calls: -2.42%

Puts: -72.48%

Prior 7-Day Total $31.83M

Calls: $26.54M (83%)

Puts: $5.28M (17%)

Prior 7-Day Average $4.55M

Calls: $3.79M (83%)

Puts: $754.7K (17%)

Current vs Prior 7-Day Avg +73.07%

Calls: +89.61%

Puts: -10.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.10

Prior (09/15) 0.23

Current vs Prior -53.74%

Prior 7-Day Average 0.19

Current vs Prior 7-Day Avg -43.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 119,374

Calls: 98,109 (82%)

Puts: 21,265 (18%)

Prior (09/15) 132,228

Calls: 101,017 (76%)

Puts: 31,211 (24%)

Current vs Prior -9.72%

Prior 7-Day Total 522,079

Calls: 408,420 (78%)

Puts: 113,659 (22%)

Prior 7-Day Average 74,582

Calls: 58,345 (78%)

Puts: 16,237 (22%)

Current vs Prior 7-Day Avg +60.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.52% | 14.76%1.52% | 14.76%

Prior 7.88% | 18.27%7.88% | 18.27%

Current vs Prior +87.35% | +38.07%-80.69% | -19.24%

Prior 7-Day Avg 15.24% | 22.60%15.24% | 22.60%

Current vs 7-Day Avg -3.14% | +11.64%-90.01% | -34.70%

Prior 7-Day Eod 7.88% | 18.27%7.88% | 18.27%

Current vs 7-Day Eod +87.35% | +38.07%-80.69% | -19.24%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.38% | 31.61%

Calls: 19.48% | 16.67%

Puts: 35.29% | 46.55%

Prior 27.38% | 31.61%

Calls: 19.48% | 16.67%

Puts: 35.29% | 46.55%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 23.95% | 26.73%

Calls: 20.92% | 24.25%

Puts: 26.98% | 29.22%

Current vs 7-Day Avg +14.33% | +18.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($7.19M) vs puts ($678.8K). Dollar volume significantly above 7-day average (73% higher). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (26,685 calls vs 2,803 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 7 of results (avg 6.8%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 16	7.40	7.70	$7.55	4.0%	116	0.89	3.0K
$40.00	Oct 16	2.65	2.80	$2.72	5.5%	4.7K	0.51	1.8K
$35.00	Oct 16	5.40	5.80	$5.60	7.1%	649	0.78	4.8K
$37.50	Oct 16	3.80	4.10	$3.95	7.6%	4.0K	0.65	4.2K
$42.50	Oct 16	1.65	1.80	$1.73	8.7%	1.5K	0.38	1.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	3.00	3.20	$3.10	6.5%	146	0.49	137
$42.50	Oct 16	4.50	4.90	$4.70	8.5%	9	0.62	9

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.90	1.05	$0.98	15.3%	261	0.22	773

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.81, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	6.70	7.80	$7.25	15.2%	205	0.98	6.6K
$35.00	Sep 18	3.60	4.90	$4.25	30.6%	597	0.97	5.7K
$37.50	Sep 18	1.80	2.10	$1.95	15.4%	2.8K	0.95	3.4K
$32.50	Oct 16	7.40	7.70	$7.55	4.0%	116	0.89	3.0K
$35.00	Oct 16	5.40	5.80	$5.60	7.1%	649	0.78	4.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Sep 18	2.40	4.40	$3.40	58.8%	3	0.96	3
$40.00	Sep 18	0.40	0.75	$0.57	61.4%	98	0.92	63
$45.00	Oct 16	6.10	6.90	$6.50	12.3%	57	0.72	48
$42.50	Oct 16	4.50	4.90	$4.70	8.5%	9	0.62	9

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 20.7K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	2.65	2.80	$2.72	5.5%	4.7K	0.51	1.8K
$40.00	Sep 18	0.00	0.05	$0.03	166.7%	4.5K	0.12	11.8K
$37.50	Oct 16	3.80	4.10	$3.95	7.6%	4.0K	0.65	4.2K
$37.50	Sep 18	1.80	2.10	$1.95	15.4%	2.8K	0.95	3.4K
$42.50	Oct 16	1.65	1.80	$1.73	8.7%	1.5K	0.38	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.90	1.05	$0.98	15.3%	261	0.22	773
$40.00	Oct 16	3.00	3.20	$3.10	6.5%	146	0.49	137
$32.50	Oct 16	0.25	0.60	$0.43	81.4%	102	0.12	273
$37.50	Oct 16	1.75	1.95	$1.85	10.8%	100	0.35	264
$40.00	Sep 18	0.40	0.75	$0.57	61.4%	98	0.92	63

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 1.03, avg 1.89)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$40.00	Oct 16	$1.23	$1.27	$1.23	65%	1.03	$38.73
$35.00	$37.50	Oct 16	$1.65	$0.85	$1.65	78%	0.52	$36.65
$42.50	$45.00	Oct 16	$0.58	$1.92	$0.58	38%	3.31	$43.08
$40.00	$42.50	Oct 16	$0.99	$1.51	$0.99	51%	1.53	$40.99

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$37.50	Sep 18	$0.54	$1.96	$0.54	92%	3.63	$39.46
$42.50	$40.00	Oct 16	$1.60	$0.90	$1.60	62%	0.56	$40.90
$40.00	$37.50	Oct 16	$1.25	$1.25	$1.25	49%	1.00	$38.75
$35.00	$32.50	Oct 16	$0.55	$1.95	$0.55	22%	3.55	$34.45
$37.50	$35.00	Oct 16	$0.87	$1.63	$0.87	35%	1.87	$36.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.53, avg 0.44)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$42.50	Oct 16	$0.99	$0.99	$1.51	49%	0.66	$40.99
$42.50	$45.00	Oct 16	$0.58	$0.58	$1.92	62%	0.30	$43.08

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$35.00	Oct 16	$0.87	$0.87	$1.63	65%	0.53	$36.63
$35.00	$32.50	Oct 16	$0.55	$0.55	$1.95	78%	0.28	$34.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.52% of stock, avg 10.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Sep 18	$0.03	$0.57	$0.60	$39.40	$40.60	1.52%
$37.50	Sep 18	$1.95	$0.03	$1.98	$35.52	$39.48	5.02%
$42.50	Sep 18	$0.03	$3.40	$3.43	$39.07	$45.93	8.70%
$37.50	Oct 16	$3.95	$1.85	$5.80	$31.70	$43.30	14.71%
$40.00	Oct 16	$2.72	$3.10	$5.82	$34.18	$45.82	14.76%
$42.50	Oct 16	$1.73	$4.70	$6.43	$36.07	$48.93	16.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 4.01% of stock, avg 7.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$32.50	Oct 16	$1.15	$0.43	$1.58	$30.92	$46.58
$45.00	$35.00	Oct 16	$1.15	$0.98	$2.13	$32.87	$47.13
$42.50	$32.50	Oct 16	$1.73	$0.43	$2.16	$30.34	$44.66
$42.50	$35.00	Oct 16	$1.73	$0.98	$2.71	$32.29	$45.21
$45.00	$37.50	Oct 16	$1.15	$1.85	$3.00	$34.50	$48.00
$42.50	$37.50	Oct 16	$1.73	$1.85	$3.58	$33.92	$46.08
$45.00	$40.00	Oct 16	$1.15	$3.10	$4.25	$35.75	$49.25
$42.50	$40.00	Oct 16	$1.73	$3.10	$4.83	$35.17	$47.33

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 5.58, cheapest $0.20)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$37.50	$40.00	Sep 18	$0.38	$2.12	86%	5.58
$37.50	$40.00	$42.50	Oct 16	$0.24	$2.26	27%	9.42
$37.50	$40.00	$42.50	Sep 18	$1.92	$0.58	91%	0.30
$32.50	$35.00	$37.50	Oct 16	$0.30	$2.20	24%	7.33
$35.00	$37.50	$40.00	Oct 16	$0.42	$2.08	27%	4.95

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$37.50	$40.00	Sep 18	$0.54	$1.96	89%	3.63
$40.00	$42.50	$45.00	Oct 16	$0.20	$2.30	24%	11.50
$37.50	$40.00	$42.50	Oct 16	$0.35	$2.15	27%	6.14
$32.50	$35.00	$37.50	Oct 16	$0.32	$2.18	24%	6.81
$35.00	$37.50	$40.00	Oct 16	$0.38	$2.12	27%	5.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.25, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$35.00	1:2	Sep 18	-$1.25	$1.25
$40.00	$42.50	1:2	Oct 16	-$0.74	$1.76
$42.50	$45.00	1:2	Oct 16	-$0.57	$1.93
$40.00	$42.50	1:2	Sep 18	-$0.03	$2.47
$42.50	$45.00	1:2	Sep 18	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$35.00	1:2	Oct 16	-$0.11	$2.39
$40.00	$37.50	1:2	Oct 16	-$0.60	$1.90
$37.50	$35.00	1:2	Sep 18	-$0.03	$2.47
$35.00	$32.50	1:2	Sep 18	-$0.03	$2.47
$42.50	$40.00	1:2	Oct 16	-$1.50	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 6.72%, avg 4.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 16	$2.65	0.51	1.4%	6.72%	8.14%	4.7K	1.8K
$42.50	Oct 16	$1.65	0.38	7.8%	4.18%	11.94%	1.5K	1.8K
$45.00	Oct 16	$1.05	0.28	14.1%	2.66%	16.76%	715	427

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 26,685

Total Puts 2,803

Put/Call Ratio 0.10

Net Difference 23,882

Prior's Put/Call Breakdown

Total Calls 55,515

Total Puts 12,605

Put/Call Ratio 0.23

Net Difference 42,910

Prior 7-Day Put/Call Summary

Total Calls 147,461

Total Puts 29,363

Average Put/Call Ratio 0.19

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