FPS - Options Database

FPS

FORGENT PWR SOLUTION A

$32.05 +11.91%

(9/15 10:15) ◀

Tuesday, September 15, 2026 (10:20am)

▶ (9/15 10:25)

◀ 9/15 10:20 ▶

Option Volume

Detail

ℹ

Current (09/15 10:20am) 39,128

Calls: 31,657 (81%)

Puts: 7,471 (19%)

Prior --

Calls: 37,789 (89%)

Puts: 4,666 (11%)

Current vs Prior +0.00%

Calls: -16.23% (Calls)

Puts: +60.12% (Puts)

Prior 7-Day Total 223,247

Calls: 186,430 (84%)

Puts: 36,817 (16%)

Prior 7-Day Average 31,892

Calls: 26,632 (84%)

Puts: 5,259 (16%)

Current vs Prior 7-Day Avg +22.69%

Calls: +18.86%

Puts: +42.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15 10:20am) $6.69M

Calls: $5.33M (80%)

Puts: $1.36M (20%)

Prior --

Calls: $7.37M (91%)

Puts: $695.9K (9%)

Current vs Prior +0.00%

Calls: -27.73%

Puts: +95.84%

Prior 7-Day Total $40.47M

Calls: $36.24M (90%)

Puts: $4.24M (10%)

Prior 7-Day Average $5.78M

Calls: $5.18M (90%)

Puts: $605.2K (10%)

Current vs Prior 7-Day Avg +15.74%

Calls: +2.94%

Puts: +125.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15 10:20am) 0.24

Prior 1.00

Current vs Prior -76.40%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +16.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15 10:20am) 132,228

Calls: 101,017 (76%)

Puts: 31,211 (24%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 889,938

Calls: 677,783 (76%)

Puts: 212,155 (24%)

Prior 7-Day Average 127,134

Calls: 96,826 (76%)

Puts: 30,307 (24%)

Current vs Prior 7-Day Avg +4.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.92% | 20.12%9.92% | 20.12%

Prior 17.37% | 23.16%17.37% | 23.16%

Current vs Prior -42.88% | -13.11%-42.88% | -13.11%

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

Current vs 7-Day Avg -42.88% | -13.11%-42.88% | -13.11%

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

Current vs 7-Day Eod -42.88% | -13.11%-40.55% | -8.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.73% | 13.85%

Calls: 21.43% | 9.52%

Puts: 14.04% | 18.18%

Prior 13.66% | 8.68%

Calls: 13.04% | 6.25%

Puts: 14.29% | 11.11%

Current vs Prior +29.80% | +59.56%

Prior 7-Day Avg 13.66% | 8.68%

Calls: 13.04% | 6.25%

Puts: 14.29% | 11.11%

Current vs 7-Day Avg +29.80% | +59.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($5.33M) vs puts ($1.36M). Extreme bullish P/C ratio of 0.24 - heavy call buying (31,657 calls vs 7,471 puts). P/C ratio dropping 76% - 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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 5 of results (avg 6.9%, best 2.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	4.20	4.50	$4.35	6.9%	352	0.67	7.5K
$35.00	Oct 16	2.10	2.25	$2.17	6.9%	1.5K	0.42	3.1K
$30.00	Sep 18	2.70	2.95	$2.83	8.8%	2.0K	0.72	7.8K
$32.50	Oct 16	3.00	3.30	$3.15	9.5%	5.6K	0.54	845

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	2.05	2.10	$2.08	2.4%	20	0.34	273

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.70, cheapest $0.65)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.60	0.70	$0.65	15.4%	7.8K	0.27	10.8K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.70	0.80	$0.75	13.3%	2.0K	0.28	4.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.70, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Sep 18	4.60	5.10	$4.85	10.3%	102	0.90	1.0K
$27.50	Oct 16	5.60	6.70	$6.15	17.9%	33	0.78	58
$30.00	Sep 18	2.70	2.95	$2.83	8.8%	2.0K	0.72	7.8K
$30.00	Oct 16	4.20	4.50	$4.35	6.9%	352	0.67	7.5K
$32.50	Oct 16	3.00	3.30	$3.15	9.5%	5.6K	0.54	845

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Sep 18	5.00	6.20	$5.60	21.4%	3	0.86	246
$35.00	Sep 18	3.30	4.20	$3.75	24.0%	6	0.73	582
$37.50	Oct 16	6.00	7.10	$6.55	16.8%	2	0.69	11
$35.00	Oct 16	4.60	5.20	$4.90	12.2%	3	0.58	65
$32.50	Sep 18	1.65	1.90	$1.78	14.0%	101	0.52	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 29.8K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.60	0.70	$0.65	15.4%	7.8K	0.27	10.8K
$32.50	Sep 18	1.25	1.55	$1.40	21.4%	7.1K	0.49	10.4K
$32.50	Oct 16	3.00	3.30	$3.15	9.5%	5.6K	0.54	845
$30.00	Sep 18	2.70	2.95	$2.83	8.8%	2.0K	0.72	7.8K
$35.00	Oct 16	2.10	2.25	$2.17	6.9%	1.5K	0.42	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.70	0.80	$0.75	13.3%	2.0K	0.28	4.0K
$27.50	Sep 18	0.15	0.25	$0.20	50.0%	1.7K	0.11	2.8K
$27.50	Oct 16	1.00	1.30	$1.15	26.1%	355	0.22	452
$32.50	Sep 18	1.65	1.90	$1.78	14.0%	101	0.52	1.6K
$30.00	Oct 16	2.05	2.10	$2.08	2.4%	20	0.34	273

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 56.4%, max 60.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 16	136.1%	84.6%	60.8%	2.4K	15.4K
$35.00	Sep 18	Oct 16	136.6%	86.4%	58.2%	9.3K	13.9K
$32.50	Sep 18	Oct 16	130.6%	87.0%	50.1%	12.7K	11.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 16	136.1%	84.6%	60.8%	2.1K	4.3K
$35.00	Sep 18	Oct 16	136.6%	86.4%	58.2%	9	647
$32.50	Sep 18	Oct 16	130.6%	87.0%	50.1%	121	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 1.08, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.50	Oct 16	$1.20	$1.30	$1.20	66%	1.08	$31.20
$32.50	$35.00	Oct 16	$0.98	$1.52	$0.98	54%	1.55	$33.48
$35.00	$37.50	Oct 16	$0.69	$1.81	$0.69	42%	2.62	$35.69
$30.00	$32.50	Sep 18	$1.43	$1.07	$1.43	72%	0.75	$31.43
$32.50	$35.00	Sep 18	$0.75	$1.75	$0.75	49%	2.33	$33.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$35.00	Oct 16	$1.65	$0.85	$1.65	69%	0.52	$35.85
$32.50	$30.00	Sep 18	$1.03	$1.47	$1.03	52%	1.43	$31.47
$30.00	$27.50	Sep 18	$0.55	$1.95	$0.55	28%	3.55	$29.45
$32.50	$30.00	Oct 16	$1.22	$1.28	$1.22	47%	1.05	$31.28
$35.00	$32.50	Oct 16	$1.60	$0.90	$1.60	58%	0.56	$33.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.59, avg 0.41)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Sep 18	$0.35	$0.35	$2.15	73%	0.16	$35.35
$32.50	$35.00	Sep 18	$0.75	$0.75	$1.75	51%	0.43	$33.25
$35.00	$37.50	Oct 16	$0.69	$0.69	$1.81	58%	0.38	$35.69
$32.50	$35.00	Oct 16	$0.98	$0.98	$1.52	46%	0.64	$33.48

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Oct 16	$0.93	$0.93	$1.57	66%	0.59	$29.07
$30.00	$27.50	Sep 18	$0.55	$0.55	$1.95	72%	0.28	$29.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.64, cheapest $1.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Sep 18	Oct 16	$1.75	130.6%	87.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Sep 18	Oct 16	$1.52	130.6%	87.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 9.92% of stock, avg 16.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.50	Sep 18	$1.40	$1.78	$3.18	$29.32	$35.68	9.92%
$30.00	Sep 18	$2.83	$0.75	$3.58	$26.42	$33.58	11.17%
$35.00	Sep 18	$0.65	$3.75	$4.40	$30.60	$39.40	13.73%
$30.00	Oct 16	$4.35	$2.08	$6.43	$23.57	$36.43	20.06%
$32.50	Oct 16	$3.15	$3.30	$6.45	$26.05	$38.95	20.12%
$35.00	Oct 16	$2.17	$4.90	$7.07	$27.93	$42.07	22.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.56% of stock, avg 8.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.50	$27.50	Sep 18	$0.30	$0.20	$0.50	$27.00	$38.00
$35.00	$27.50	Sep 18	$0.65	$0.20	$0.85	$26.65	$35.85
$37.50	$30.00	Sep 18	$0.30	$0.75	$1.05	$28.95	$38.55
$35.00	$30.00	Sep 18	$0.65	$0.75	$1.40	$28.60	$36.40
$32.50	$27.50	Sep 18	$1.40	$0.20	$1.60	$25.90	$34.10
$32.50	$30.00	Sep 18	$1.40	$0.75	$2.15	$27.85	$34.65
$37.50	$27.50	Oct 16	$1.48	$1.15	$2.63	$24.87	$40.13
$37.50	$30.00	Oct 16	$1.48	$2.08	$3.56	$26.44	$41.06
$35.00	$27.50	Oct 16	$2.17	$1.15	$3.32	$24.18	$38.32
$35.00	$30.00	Oct 16	$2.17	$2.08	$4.25	$25.75	$39.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.56, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/30	35/38	Sep 18	$0.90	$1.60	45%	0.56	$29.10	$35.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 4.21, cheapest $0.22)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Oct 16	$0.22	$2.28	24%	10.36
$32.50	$35.00	$37.50	Sep 18	$0.40	$2.10	34%	5.25
$27.50	$30.00	$32.50	Sep 18	$0.59	$1.91	41%	3.24
$30.00	$32.50	$35.00	Sep 18	$0.68	$1.82	45%	2.68
$32.50	$35.00	$37.50	Oct 16	$0.29	$2.21	22%	7.62

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$30.00	$32.50	Sep 18	$0.48	$2.02	41%	4.21
$27.50	$30.00	$32.50	Oct 16	$0.29	$2.21	24%	7.62
$30.00	$32.50	$35.00	Oct 16	$0.38	$2.12	24%	5.58
$30.00	$32.50	$35.00	Sep 18	$0.94	$1.56	45%	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. 14 found (best net $-0.81, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$30.00	1:2	Sep 18	-$0.81	$1.69
$35.00	$37.50	1:2	Oct 16	-$0.79	$1.71
$32.50	$35.00	1:2	Oct 16	-$1.19	$1.31
$30.00	$32.50	1:2	Oct 16	-$1.95	$0.55
$30.00	$32.50	1:2	Sep 18	$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$27.50	1:2	Oct 16	-$0.22	$2.28
$37.50	$35.00	1:2	Sep 18	-$1.90	$0.60
$32.50	$30.00	1:2	Oct 16	-$0.86	$1.64
$35.00	$32.50	1:2	Oct 16	-$1.70	$0.80
$35.00	$32.50	1:2	Sep 18	$0.19	$2.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.55%, avg 4.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 16	$2.10	0.42	9.2%	6.55%	15.76%	1.5K	3.1K
$32.50	Oct 16	$3.00	0.54	1.4%	9.36%	10.76%	5.6K	845
$37.50	Oct 16	$1.40	0.32	17.0%	4.37%	21.37%	100	145
$32.50	Sep 18	$1.25	0.49	1.4%	3.90%	5.30%	7.1K	10.4K
$35.00	Sep 18	$0.60	0.27	9.2%	1.87%	11.08%	7.8K	10.8K
$37.50	Sep 18	$0.25	0.14	17.0%	0.78%	17.78%	937	2.5K

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 31,657

Total Puts 7,471

Put/Call Ratio 0.24

Net Difference 24,186

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 186,430

Total Puts 36,817

Average Put/Call Ratio 0.20

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