FPS - Options Database

FPS

FORGENT PWR SOLUTION A

$31.13 +8.69%

(9/15 09:40) ◀

Tuesday, September 15, 2026 (9:45am)

▶ (9/15 09:50)

◀ 9/15 09:45 ▶

Option Volume

Detail

ℹ

Current (09/15 9:45am) 14,144

Calls: 12,295 (87%)

Puts: 1,849 (13%)

Prior --

Calls: 37,789 (89%)

Puts: 4,666 (11%)

Current vs Prior +0.00%

Calls: -67.46% (Calls)

Puts: -60.37% (Puts)

Prior 7-Day Total 58,269

Calls: 51,303 (88%)

Puts: 6,966 (12%)

Prior 7-Day Average 19,423

Calls: 7,329 (88%)

Puts: 995 (12%)

Current vs Prior 7-Day Avg -27.18%

Calls: +67.76%

Puts: +85.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15 9:45am) $1.95M

Calls: $1.84M (94%)

Puts: $114.6K (6%)

Prior --

Calls: $7.37M (91%)

Puts: $695.9K (9%)

Current vs Prior +0.00%

Calls: -75.09%

Puts: -83.53%

Prior 7-Day Total $10.40M

Calls: $9.59M (92%)

Puts: $804.4K (8%)

Prior 7-Day Average $3.47M

Calls: $1.37M (92%)

Puts: $114.9K (8%)

Current vs Prior 7-Day Avg -43.70%

Calls: +34.03%

Puts: -0.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15 9:45am) 0.15

Prior 1.00

Current vs Prior -84.96%

Prior 7-Day Average 0.15

Current vs Prior 7-Day Avg -2.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15 9:45am) 132,228

Calls: 101,017 (76%)

Puts: 31,211 (24%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 361,026

Calls: 273,715 (76%)

Puts: 87,311 (24%)

Prior 7-Day Average 120,342

Calls: 91,238 (76%)

Puts: 29,103 (24%)

Current vs Prior 7-Day Avg +9.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.41% | 18.63%9.41% | 18.63%

Prior 17.37% | 23.16%17.37% | 23.16%

Current vs Prior -45.82% | -19.56%-45.82% | -19.56%

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

Current vs 7-Day Avg -45.82% | -19.56%-45.82% | -19.56%

Prior 7-Day Eod 17.37% | 23.16%16.69% | 21.89%

Current vs 7-Day Eod -45.82% | -19.56%-43.61% | -14.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.20% | 27.45%

Calls: 22.17% | 11.43%

Puts: 22.22% | 43.48%

Prior 13.66% | 8.68%

Calls: 13.04% | 6.25%

Puts: 14.29% | 11.11%

Current vs Prior +62.52% | +216.24%

Prior 7-Day Avg 13.66% | 8.68%

Calls: 13.04% | 6.25%

Puts: 14.29% | 11.11%

Current vs 7-Day Avg +62.52% | +216.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.84M) vs puts ($114.6K). Extreme bullish P/C ratio of 0.15 - heavy call buying (12,295 calls vs 1,849 puts). P/C ratio dropping 85% - 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 BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
09:40	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. 2 found (avg $0.67, cheapest $0.38)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.35	0.40	$0.38	13.2%	3.0K	0.19	10.8K
$32.50	Sep 18	0.90	1.00	$0.95	10.5%	3.7K	0.38	10.4K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.72, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	5.70	6.50	$6.10	13.1%	3	0.94	183
$27.50	Sep 18	3.50	4.20	$3.85	18.2%	39	0.88	1.0K
$25.00	Oct 16	6.50	7.20	$6.85	10.2%	18	0.85	50
$27.50	Oct 16	4.50	5.40	$4.95	18.2%	11	0.74	58
$30.00	Sep 18	1.80	2.25	$2.03	22.2%	490	0.65	7.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	3.70	5.80	$4.75	44.2%	2	0.81	582
$35.00	Oct 16	4.50	6.80	$5.65	40.7%	2	0.64	65
$32.50	Sep 18	2.10	3.00	$2.55	35.3%	4	0.62	1.6K
$32.50	Oct 16	2.50	4.50	$3.50	57.1%	1	0.52	34

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 12.7K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	0.90	1.00	$0.95	10.5%	3.7K	0.38	10.4K
$32.50	Oct 16	2.30	2.70	$2.50	16.0%	3.1K	0.48	845
$35.00	Sep 18	0.35	0.40	$0.38	13.2%	3.0K	0.19	10.8K
$35.00	Oct 16	1.50	1.70	$1.60	12.5%	527	0.35	3.1K
$30.00	Sep 18	1.80	2.25	$2.03	22.2%	490	0.65	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.80	1.00	$0.90	22.2%	686	0.35	4.0K
$27.50	Sep 18	0.20	0.25	$0.23	21.7%	401	0.12	2.8K
$25.00	Sep 18	0.05	0.10	$0.08	62.5%	374	0.04	1.8K
$25.00	Oct 16	0.50	0.75	$0.63	39.7%	28	0.15	2.0K
$27.50	Oct 16	1.10	1.45	$1.27	27.6%	7	0.26	452

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 54.1%, max 59.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Sep 18	Oct 16	131.1%	82.4%	59.1%	3.6K	13.9K
$30.00	Sep 18	Oct 16	120.3%	78.6%	53.1%	637	15.4K
$32.50	Sep 18	Oct 16	128.7%	85.7%	50.2%	6.9K	11.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Sep 18	Oct 16	131.1%	82.4%	59.1%	4	647
$30.00	Sep 18	Oct 16	120.3%	78.6%	53.1%	689	4.3K
$32.50	Sep 18	Oct 16	128.7%	85.7%	50.2%	5	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 1.50, avg 3.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.50	Oct 16	$1.00	$1.50	$1.00	60%	1.50	$31.00
$27.50	$30.00	Oct 16	$1.45	$1.05	$1.45	74%	0.72	$28.95
$30.00	$32.50	Sep 18	$1.08	$1.42	$1.08	65%	1.31	$31.08
$32.50	$35.00	Oct 16	$0.90	$1.60	$0.90	48%	1.78	$33.40
$32.50	$35.00	Sep 18	$0.57	$1.93	$0.57	38%	3.39	$33.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$25.00	Sep 18	$0.15	$2.35	$0.15	12%	15.67	$27.35
$32.50	$30.00	Oct 16	$1.20	$1.30	$1.20	52%	1.08	$31.30
$27.50	$25.00	Oct 16	$0.64	$1.86	$0.64	26%	2.91	$26.86
$30.00	$27.50	Sep 18	$0.67	$1.83	$0.67	35%	2.73	$29.33
$30.00	$27.50	Oct 16	$1.03	$1.47	$1.03	39%	1.43	$28.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.70, avg 0.39)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Sep 18	$0.57	$0.57	$1.93	62%	0.30	$33.07
$32.50	$35.00	Oct 16	$0.90	$0.90	$1.60	52%	0.56	$33.40

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Oct 16	$1.03	$1.03	$1.47	61%	0.70	$28.97
$30.00	$27.50	Sep 18	$0.67	$0.67	$1.83	65%	0.37	$29.33
$27.50	$25.00	Oct 16	$0.64	$0.64	$1.86	74%	0.34	$26.86
$27.50	$25.00	Sep 18	$0.15	$0.15	$2.35	88%	0.06	$27.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.34, cheapest $0.95)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Sep 18	Oct 16	$1.55	128.7%	85.7%
$30.00	Sep 18	Oct 16	$1.47	120.3%	78.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Sep 18	Oct 16	$0.95	128.7%	85.7%
$30.00	Sep 18	Oct 16	$1.40	120.3%	78.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 9.41% of stock, avg 14.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 18	$2.03	$0.90	$2.93	$27.07	$32.93	9.41%
$32.50	Sep 18	$0.95	$2.55	$3.50	$29.00	$36.00	11.24%
$30.00	Oct 16	$3.50	$2.30	$5.80	$24.20	$35.80	18.63%
$32.50	Oct 16	$2.50	$3.50	$6.00	$26.50	$38.50	19.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.96% of stock, avg 8.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$27.50	Sep 18	$0.38	$0.23	$0.61	$26.89	$35.61
$35.00	$30.00	Sep 18	$0.38	$0.90	$1.28	$28.72	$36.28
$32.50	$27.50	Sep 18	$0.95	$0.23	$1.18	$26.32	$33.68
$32.50	$30.00	Sep 18	$0.95	$0.90	$1.85	$28.15	$34.35
$35.00	$25.00	Oct 16	$1.60	$0.63	$2.23	$22.77	$37.23
$35.00	$27.50	Oct 16	$1.60	$1.27	$2.87	$24.63	$37.87
$35.00	$30.00	Oct 16	$1.60	$2.30	$3.90	$26.10	$38.90
$32.50	$25.00	Oct 16	$2.50	$0.63	$3.13	$21.87	$35.63
$32.50	$27.50	Oct 16	$2.50	$1.27	$3.77	$23.73	$36.27
$32.50	$30.00	Oct 16	$2.50	$2.30	$4.80	$25.20	$37.30

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. 12 found (best R:R 24.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Oct 16	$0.10	$2.40	25%	24.00
$30.00	$32.50	$35.00	Sep 18	$0.51	$1.99	46%	3.90
$27.50	$30.00	$32.50	Sep 18	$0.74	$1.76	49%	2.38
$25.00	$27.50	$30.00	Sep 18	$0.43	$2.07	29%	4.81
$27.50	$30.00	$32.50	Oct 16	$0.45	$2.05	26%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$30.00	$32.50	Oct 16	$0.17	$2.33	26%	13.71
$30.00	$32.50	$35.00	Sep 18	$0.55	$1.95	46%	3.55
$25.00	$27.50	$30.00	Oct 16	$0.39	$2.11	25%	5.41
$25.00	$27.50	$30.00	Sep 18	$0.52	$1.98	31%	3.81
$27.50	$30.00	$32.50	Sep 18	$0.98	$1.52	49%	1.55

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 $-0.21, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$30.00	1:2	Sep 18	-$0.21	$2.29
$25.00	$27.50	1:2	Sep 18	-$1.60	$0.90
$32.50	$35.00	1:2	Oct 16	-$0.70	$1.80
$30.00	$32.50	1:2	Oct 16	-$1.50	$1.00
$27.50	$30.00	1:2	Oct 16	-$2.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Sep 18	-$0.35	$2.15
$30.00	$27.50	1:2	Oct 16	-$0.24	$2.26
$35.00	$32.50	1:2	Oct 16	-$1.35	$1.15
$32.50	$30.00	1:2	Oct 16	-$1.10	$1.40
$27.50	$25.00	1:2	Oct 16	$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 7.39%, avg 4.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Oct 16	$2.30	0.48	4.4%	7.39%	11.79%	3.1K	845
$35.00	Oct 16	$1.50	0.35	12.4%	4.82%	17.25%	527	3.1K
$32.50	Sep 18	$0.90	0.38	4.4%	2.89%	7.29%	3.7K	10.4K
$35.00	Sep 18	$0.35	0.19	12.4%	1.12%	13.56%	3.0K	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 12,295

Total Puts 1,849

Put/Call Ratio 0.15

Net Difference 10,446

Prior's Put/Call Breakdown

Total Calls 37,789

Total Puts 4,666

Put/Call Ratio 1.00

Net Difference 33,123

Prior 7-Day Put/Call Summary

Total Calls 51,303

Total Puts 6,966

Average Put/Call Ratio 0.15

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