FPS - Options Database

FPS

FORGENT PWR SOLUTION A

$30.38 +6.07%

(9/14 18:00) ◀

Tuesday, September 15, 2026 (9:35am)

▶ (9/15 09:40)

◀ 9/15 09:35 ▶

Option Volume

Detail

ℹ

Current (09/15 9:35am) 6,519

Calls: 5,586 (86%)

Puts: 933 (14%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Calls: +0.00% (Calls)

Puts: +0.00% (Puts)

Prior 7-Day Total 42,455

Calls: 37,789 (89%)

Puts: 4,666 (11%)

Prior 7-Day Average 42,455

Calls: 5,398 (89%)

Puts: 666 (11%)

Current vs Prior 7-Day Avg -84.64%

Calls: +3.47%

Puts: +39.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15 9:35am) $990.6K

Calls: $940.5K (95%)

Puts: $50.1K (5%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Calls: +0.00%

Puts: +0.00%

Prior 7-Day Total $8.07M

Calls: $7.37M (91%)

Puts: $695.9K (9%)

Prior 7-Day Average $8.07M

Calls: $1.05M (91%)

Puts: $99.4K (9%)

Current vs Prior 7-Day Avg -87.72%

Calls: -10.72%

Puts: -49.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15 9:35am) 0.17

Prior 1.00

Current vs Prior -83.30%

Prior 7-Day Average 0.12

Current vs Prior 7-Day Avg +35.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15 9:35am) 132,228

Calls: 101,017 (76%)

Puts: 31,211 (24%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 96,570

Calls: 71,681 (74%)

Puts: 24,889 (26%)

Prior 7-Day Average 96,570

Calls: 71,681 (74%)

Puts: 24,889 (26%)

Current vs Prior 7-Day Avg +36.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.55% | 18.27%9.55% | 18.27%

Prior 17.37% | 23.16%17.37% | 23.16%

Current vs Prior -45.05% | -21.12%-45.05% | -21.12%

Prior 7-Day Avg 17.37% | 23.16%17.37% | 23.16%

Current vs 7-Day Avg -45.05% | -21.12%-45.05% | -21.12%

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

Current vs 7-Day Eod -42.80% | -16.55%-42.80% | -16.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.96% | 23.75%

Calls: 17.14% | 16.39%

Puts: 34.78% | 31.11%

Prior -- | --

Calls: -- | --

Puts: -- | --

Current vs Prior -- | --

Prior 7-Day Avg -- | --

Calls: -- | --

Puts: -- | --

Current vs 7-Day Avg -- | --

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($940.5K) vs puts ($50.1K). Extreme bullish P/C ratio of 0.17 - heavy call buying (5,586 calls vs 933 puts). P/C ratio dropping 83% - sentiment shifting bullish. Call-heavy open interest (101,017 calls vs 31,211 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior NEUTRAL

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 -- of results (avg --%, best --%)

No options available for this category

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. 10 found (avg delta 0.72, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	5.10	6.00	$5.55	16.2%	--	0.95	183
$27.50	Sep 18	3.00	3.50	$3.25	15.4%	27	0.85	1.0K
$25.00	Oct 16	5.40	6.70	$6.05	21.5%	3	0.83	50
$27.50	Oct 16	3.90	4.90	$4.40	22.7%	1	0.71	58
$30.00	Sep 18	1.60	1.90	$1.75	17.1%	179	0.58	7.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	3.50	5.80	$4.65	49.5%	--	0.83	582
$32.50	Sep 18	2.45	3.50	$2.98	35.2%	2	0.66	1.6K
$35.00	Oct 16	4.20	6.80	$5.50	47.3%	--	0.66	65
$32.50	Oct 16	2.35	4.70	$3.53	66.6%	1	0.56	34

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 5.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 16	1.90	2.30	$2.10	19.0%	2.1K	0.44	845
$32.50	Sep 18	0.75	0.95	$0.85	23.5%	1.7K	0.34	10.4K
$35.00	Sep 18	0.20	0.40	$0.30	66.7%	617	0.16	10.8K
$35.00	Oct 16	1.30	1.50	$1.40	14.3%	212	0.34	3.1K
$30.00	Sep 18	1.60	1.90	$1.75	17.1%	179	0.58	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.95	1.35	$1.15	34.8%	330	0.41	4.0K
$25.00	Sep 18	0.05	0.10	$0.08	62.5%	206	0.05	1.8K
$27.50	Sep 18	0.20	0.40	$0.30	66.7%	187	0.16	2.8K
$25.00	Oct 16	0.60	0.90	$0.75	40.0%	22	0.17	2.0K
$32.50	Sep 18	2.45	3.50	$2.98	35.2%	2	0.66	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 60.0%, max 70.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Sep 18	Oct 16	137.6%	81.0%	70.0%	3.8K	11.2K
$30.00	Sep 18	Oct 16	128.1%	78.4%	63.3%	236	15.4K
$35.00	Sep 18	Oct 16	137.1%	86.9%	57.8%	829	13.9K
$27.50	Sep 18	Oct 16	118.2%	79.3%	49.0%	28	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Sep 18	Oct 16	137.6%	81.0%	70.0%	3	1.6K
$30.00	Sep 18	Oct 16	128.1%	78.4%	63.3%	330	4.3K
$35.00	Sep 18	Oct 16	137.1%	86.9%	57.8%	--	647
$27.50	Sep 18	Oct 16	118.2%	79.3%	49.0%	189	3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.67, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$30.00	Sep 18	$1.50	$1.00	$1.50	85%	0.67	$29.00
$25.00	$27.50	Oct 16	$1.65	$0.85	$1.65	83%	0.52	$26.65
$30.00	$32.50	Oct 16	$0.95	$1.55	$0.95	58%	1.63	$30.95
$27.50	$30.00	Oct 16	$1.35	$1.15	$1.35	71%	0.85	$28.85
$32.50	$35.00	Oct 16	$0.70	$1.80	$0.70	44%	2.57	$33.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$32.50	Sep 18	$1.67	$0.83	$1.67	83%	0.50	$33.33
$32.50	$30.00	Oct 16	$1.03	$1.47	$1.03	56%	1.43	$31.47
$27.50	$25.00	Sep 18	$0.22	$2.28	$0.22	16%	10.36	$27.28
$27.50	$25.00	Oct 16	$0.68	$1.82	$0.68	28%	2.68	$26.82
$30.00	$27.50	Oct 16	$1.07	$1.43	$1.07	42%	1.34	$28.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.52, avg 0.40)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Sep 18	$0.55	$0.55	$1.95	66%	0.28	$33.05
$32.50	$35.00	Oct 16	$0.70	$0.70	$1.80	56%	0.39	$33.20

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Sep 18	$0.85	$0.85	$1.65	59%	0.52	$29.15
$30.00	$27.50	Oct 16	$1.07	$1.07	$1.43	58%	0.75	$28.93
$27.50	$25.00	Oct 16	$0.68	$0.68	$1.82	72%	0.37	$26.82
$27.50	$25.00	Sep 18	$0.22	$0.22	$2.28	84%	0.10	$27.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.11, cheapest $0.55)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Sep 18	Oct 16	$1.25	137.6%	81.0%
$30.00	Sep 18	Oct 16	$1.30	128.1%	78.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Sep 18	Oct 16	$0.55	137.6%	81.0%
$30.00	Sep 18	Oct 16	$1.35	128.1%	78.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 9.55% of stock, avg 14.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 18	$1.75	$1.15	$2.90	$27.10	$32.90	9.55%
$27.50	Sep 18	$3.25	$0.30	$3.55	$23.95	$31.05	11.69%
$32.50	Sep 18	$0.85	$2.98	$3.83	$28.67	$36.33	12.61%
$30.00	Oct 16	$3.05	$2.50	$5.55	$24.45	$35.55	18.27%
$32.50	Oct 16	$2.10	$3.53	$5.63	$26.87	$38.13	18.53%
$27.50	Oct 16	$4.40	$1.43	$5.83	$21.67	$33.33	19.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.97% of stock, avg 8.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$27.50	Sep 18	$0.30	$0.30	$0.60	$26.90	$35.60
$32.50	$27.50	Sep 18	$0.85	$0.30	$1.15	$26.35	$33.65
$35.00	$30.00	Sep 18	$0.30	$1.15	$1.45	$28.55	$36.45
$32.50	$30.00	Sep 18	$0.85	$1.15	$2.00	$28.00	$34.50
$35.00	$25.00	Oct 16	$1.40	$0.75	$2.15	$22.85	$37.15
$35.00	$27.50	Oct 16	$1.40	$1.43	$2.83	$24.67	$37.83
$32.50	$25.00	Oct 16	$2.10	$0.75	$2.85	$22.15	$35.35
$32.50	$27.50	Oct 16	$2.10	$1.43	$3.53	$23.97	$36.03
$35.00	$30.00	Oct 16	$1.40	$2.50	$3.90	$26.10	$38.90
$32.50	$30.00	Oct 16	$2.10	$2.50	$4.60	$25.40	$37.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.45, avg credit $0.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/28	32/35	Sep 18	$0.77	$1.73	50%	0.45	$26.73	$33.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 6.14, cheapest $0.25)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Sep 18	$0.35	$2.15	42%	6.14
$27.50	$30.00	$32.50	Sep 18	$0.60	$1.90	50%	3.17
$30.00	$32.50	$35.00	Oct 16	$0.25	$2.25	24%	9.00
$25.00	$27.50	$30.00	Oct 16	$0.30	$2.20	25%	7.33
$27.50	$30.00	$32.50	Oct 16	$0.40	$2.10	27%	5.25

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$27.50	$30.00	Oct 16	$0.39	$2.11	25%	5.41
$25.00	$27.50	$30.00	Sep 18	$0.63	$1.87	37%	2.97
$27.50	$30.00	$32.50	Sep 18	$0.98	$1.52	50%	1.55
$30.00	$32.50	$35.00	Oct 16	$0.94	$1.56	23%	1.66

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 $-0.25, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$30.00	1:2	Sep 18	-$0.25	$2.25
$25.00	$27.50	1:2	Sep 18	-$0.95	$1.55
$32.50	$35.00	1:2	Oct 16	-$0.70	$1.80
$30.00	$32.50	1:2	Oct 16	-$1.15	$1.35
$27.50	$30.00	1:2	Oct 16	-$1.70	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Sep 18	-$1.31	$1.19
$30.00	$27.50	1:2	Oct 16	-$0.36	$2.14
$27.50	$25.00	1:2	Oct 16	-$0.07	$2.43
$35.00	$32.50	1:2	Oct 16	-$1.56	$0.94
$32.50	$30.00	1:2	Oct 16	-$1.47	$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.28%, avg 3.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 16	$1.30	0.34	15.2%	4.28%	19.49%	212	3.1K
$32.50	Oct 16	$1.90	0.44	7.0%	6.25%	13.23%	2.1K	845
$32.50	Sep 18	$0.75	0.34	7.0%	2.47%	9.45%	1.7K	10.4K
$35.00	Sep 18	$0.20	0.16	15.2%	0.66%	15.87%	617	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 5,586

Total Puts 933

Put/Call Ratio 0.17

Net Difference 4,653

Prior's Put/Call Breakdown

Total Calls --

Total Puts --

Put/Call Ratio 1.00

Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 37,789

Total Puts 4,666

Average Put/Call Ratio 0.12

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