FPS - Options Database

FPS

FORGENT PWR SOLUTION A

$37.75 -4.28%

$37.74 (-0.04%)🌙

as of 09/21 06:30 PM

(9/18 18:30) ◀

Monday, September 21, 2026 (6:30pm)

▶

◀ 9/21 18:30

Option Volume

Detail

ℹ

Current (09/21) 12,618

Calls: 9,109 (72%)

Puts: 3,509 (28%)

Prior (09/18) 29,488

Calls: 26,685 (90%)

Puts: 2,803 (10%)

Current vs Prior -57.21%

Calls: -65.86% (Calls)

Puts: +25.19% (Puts)

Prior 7-Day Total 194,457

Calls: 165,031 (85%)

Puts: 29,426 (15%)

Prior 7-Day Average 27,779

Calls: 23,575 (85%)

Puts: 4,203 (15%)

Current vs Prior 7-Day Avg -54.58%

Calls: -61.36%

Puts: -16.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $4.09M

Calls: $3.31M (81%)

Puts: $774.2K (19%)

Prior (09/18) $7.87M

Calls: $7.19M (91%)

Puts: $678.8K (9%)

Current vs Prior -48.07%

Calls: -53.93%

Puts: +14.06%

Prior 7-Day Total $37.64M

Calls: $31.88M (85%)

Puts: $5.77M (15%)

Prior 7-Day Average $5.38M

Calls: $4.55M (85%)

Puts: $824.2K (15%)

Current vs Prior 7-Day Avg -24.01%

Calls: -27.26%

Puts: -6.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.39

Prior (09/18) 0.10

Current vs Prior +266.74%

Prior 7-Day Average 0.16

Current vs Prior 7-Day Avg +142.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 73,445

Calls: 63,641 (87%)

Puts: 9,804 (13%)

Prior (09/18) 119,374

Calls: 98,109 (82%)

Puts: 21,265 (18%)

Current vs Prior -38.47%

Prior 7-Day Total 596,716

Calls: 467,809 (78%)

Puts: 128,907 (22%)

Prior 7-Day Average 85,245

Calls: 66,829 (78%)

Puts: 18,415 (22%)

Current vs Prior 7-Day Avg -13.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 14.46% | 24.50%

Prior 14.76% | 25.23%

Current vs Prior -1.99% | -2.87%

Prior 7-Day Avg 14.69% | 22.72%

Current vs 7-Day Avg -1.52% | +7.87%

Prior 7-Day Eod 14.76% | 25.23%

Current vs 7-Day Eod -1.99% | -2.87%

Sentiment BULLISH

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 24.24% | 27.05%

Calls: 20.45% | 22.44%

Puts: 28.04% | 31.67%

Current vs 7-Day Avg +12.94% | +16.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.31M) vs puts ($774.2K). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (9,109 calls vs 3,509 puts). P/C ratio rising 267% - increased hedging/bearish positioning.

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 3 of results (avg 8.8%, best 7.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 16	9.80	10.60	$10.20	7.8%	304	0.93	338
$37.50	Oct 16	2.75	3.00	$2.88	8.7%	1.0K	0.55	2.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	7.70	8.50	$8.10	9.9%	5	0.80	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.75, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 16	9.80	10.60	$10.20	7.8%	304	0.93	338
$30.00	Oct 16	7.30	8.30	$7.80	12.8%	12	0.90	2.6K
$32.50	Oct 16	5.50	6.30	$5.90	13.6%	30	0.82	2.9K
$35.00	Oct 16	3.80	4.40	$4.10	14.6%	124	0.70	4.5K
$37.50	Oct 16	2.75	3.00	$2.88	8.7%	1.0K	0.55	2.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	7.70	8.50	$8.10	9.9%	5	0.80	--
$42.50	Oct 16	5.60	6.50	$6.05	14.9%	14	0.71	18
$40.00	Oct 16	3.90	4.40	$4.15	12.0%	121	0.59	193

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 8.5K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	1.70	1.95	$1.83	13.7%	3.4K	0.41	4.7K
$42.50	Oct 16	0.90	1.30	$1.10	36.4%	1.1K	0.28	2.6K
$37.50	Oct 16	2.75	3.00	$2.88	8.7%	1.0K	0.55	2.9K
$45.00	Oct 16	0.60	0.80	$0.70	28.6%	325	0.20	802
$27.50	Oct 16	9.80	10.60	$10.20	7.8%	304	0.93	338

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.25	0.40	$0.33	45.5%	820	0.09	1.4K
$32.50	Oct 16	0.65	0.80	$0.73	20.5%	631	0.18	302
$35.00	Oct 16	1.20	1.55	$1.38	25.4%	325	0.30	839
$37.50	Oct 16	2.30	2.85	$2.58	21.3%	146	0.45	294
$40.00	Oct 16	3.90	4.40	$4.15	12.0%	121	0.59	193

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. 10 found (best R:R 1.05, avg 3.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Oct 16	$1.22	$1.28	$1.22	70%	1.05	$36.22
$42.50	$45.00	Oct 16	$0.40	$2.10	$0.40	28%	5.25	$42.90
$37.50	$40.00	Oct 16	$1.05	$1.45	$1.05	55%	1.38	$38.55
$45.00	$47.50	Oct 16	$0.27	$2.23	$0.27	20%	8.26	$45.27
$40.00	$42.50	Oct 16	$0.73	$1.77	$0.73	41%	2.42	$40.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Oct 16	$0.20	$2.30	$0.20	9%	11.50	$29.80
$35.00	$32.50	Oct 16	$0.65	$1.85	$0.65	30%	2.85	$34.35
$32.50	$30.00	Oct 16	$0.40	$2.10	$0.40	18%	5.25	$32.10
$40.00	$37.50	Oct 16	$1.57	$0.93	$1.57	59%	0.59	$38.43
$37.50	$35.00	Oct 16	$1.20	$1.30	$1.20	45%	1.08	$36.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.92, avg 0.32)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$42.50	Oct 16	$0.73	$0.73	$1.77	59%	0.41	$40.73
$45.00	$47.50	Oct 16	$0.27	$0.27	$2.23	80%	0.12	$45.27
$42.50	$45.00	Oct 16	$0.40	$0.40	$2.10	72%	0.19	$42.90

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$35.00	Oct 16	$1.20	$1.20	$1.30	55%	0.92	$36.30
$32.50	$30.00	Oct 16	$0.40	$0.40	$2.10	82%	0.19	$32.10
$35.00	$32.50	Oct 16	$0.65	$0.65	$1.85	70%	0.35	$34.35
$30.00	$27.50	Oct 16	$0.20	$0.20	$2.30	91%	0.09	$29.80

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. 3 found (cheapest 14.46% of stock, avg 14.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Oct 16	$2.88	$2.58	$5.46	$32.04	$42.96	14.46%
$35.00	Oct 16	$4.10	$1.38	$5.48	$29.52	$40.48	14.52%
$40.00	Oct 16	$1.83	$4.15	$5.98	$34.02	$45.98	15.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.01% of stock, avg 6.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$30.00	Oct 16	$0.43	$0.33	$0.76	$29.24	$48.26
$45.00	$30.00	Oct 16	$0.70	$0.33	$1.03	$28.97	$46.03
$47.50	$32.50	Oct 16	$0.43	$0.73	$1.16	$31.34	$48.66
$45.00	$32.50	Oct 16	$0.70	$0.73	$1.43	$31.07	$46.43
$42.50	$30.00	Oct 16	$1.10	$0.33	$1.43	$28.57	$43.93
$42.50	$32.50	Oct 16	$1.10	$0.73	$1.83	$30.67	$44.33
$47.50	$35.00	Oct 16	$0.43	$1.38	$1.81	$33.19	$49.31
$45.00	$35.00	Oct 16	$0.70	$1.38	$2.08	$32.92	$47.08
$42.50	$35.00	Oct 16	$1.10	$1.38	$2.48	$32.52	$44.98
$40.00	$30.00	Oct 16	$1.83	$0.33	$2.16	$27.84	$42.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.23, avg credit $0.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/30	45/48	Oct 16	$0.47	$2.03	71%	0.23	$29.53	$45.47
30/32	45/48	Oct 16	$0.67	$1.83	62%	0.37	$31.83	$45.67
32/35	45/48	Oct 16	$0.92	$1.58	50%	0.58	$34.08	$45.92
28/30	42/45	Oct 16	$0.60	$1.90	62%	0.32	$29.40	$43.10
30/32	42/45	Oct 16	$0.80	$1.70	54%	0.47	$31.70	$43.30
32/35	42/45	Oct 16	$1.05	$1.45	42%	0.72	$33.95	$43.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 13.71, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$37.50	$40.00	Oct 16	$0.17	$2.33	29%	13.71
$30.00	$32.50	$35.00	Oct 16	$0.10	$2.40	20%	24.00
$42.50	$45.00	$47.50	Oct 16	$0.13	$2.37	15%	18.23
$37.50	$40.00	$42.50	Oct 16	$0.32	$2.18	26%	6.81
$40.00	$42.50	$45.00	Oct 16	$0.33	$2.17	21%	6.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$42.50	$45.00	Oct 16	$0.15	$2.35	21%	15.67
$35.00	$37.50	$40.00	Oct 16	$0.37	$2.13	29%	5.76
$37.50	$40.00	$42.50	Oct 16	$0.33	$2.17	26%	6.58
$30.00	$32.50	$35.00	Oct 16	$0.25	$2.25	21%	9.00
$27.50	$30.00	$32.50	Oct 16	$0.20	$2.30	14%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.18, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$42.50	1:2	Oct 16	-$0.37	$2.13
$37.50	$40.00	1:2	Oct 16	-$0.78	$1.72
$42.50	$45.00	1:2	Oct 16	-$0.30	$2.20
$45.00	$47.50	1:2	Oct 16	-$0.16	$2.34
$35.00	$37.50	1:2	Oct 16	-$1.66	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$35.00	1:2	Oct 16	-$0.18	$2.32
$35.00	$32.50	1:2	Oct 16	-$0.08	$2.42
$40.00	$37.50	1:2	Oct 16	-$1.01	$1.49
$42.50	$40.00	1:2	Oct 16	-$2.25	$0.25
$32.50	$30.00	1:2	Oct 16	$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.50%, avg 2.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 16	$1.70	0.41	6.0%	4.50%	10.46%	3.4K	4.7K
$42.50	Oct 16	$0.90	0.28	12.6%	2.38%	14.97%	1.1K	2.6K
$45.00	Oct 16	$0.60	0.20	19.2%	1.59%	20.79%	325	802
$47.50	Oct 16	$0.30	0.13	25.8%	0.79%	26.62%	62	2.1K

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 9,109

Total Puts 3,509

Put/Call Ratio 0.39

Net Difference 5,600

Prior's Put/Call Breakdown

Total Calls 26,685

Total Puts 2,803

Put/Call Ratio 0.10

Net Difference 23,882

Prior 7-Day Put/Call Summary

Total Calls 165,031

Total Puts 29,426

Average Put/Call Ratio 0.16

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