FPS - Options Database

FPS

FORGENT PWR SOLUTION A

$31.42 +9.71%

(9/15 11:00) ◀

Tuesday, September 15, 2026 (12:00pm)

▶ (9/15 13:00)

◀ 9/15 12:00 ▶

Option Volume

Detail

ℹ

Current (09/15 12:00pm) 54,704

Calls: 44,819 (82%)

Puts: 9,885 (18%)

Prior --

Calls: 37,789 (89%)

Puts: 4,666 (11%)

Current vs Prior +0.00%

Calls: +18.60% (Calls)

Puts: +111.85% (Puts)

Prior 7-Day Total 291,909

Calls: 240,603 (82%)

Puts: 51,306 (18%)

Prior 7-Day Average 41,701

Calls: 34,371 (82%)

Puts: 7,329 (18%)

Current vs Prior 7-Day Avg +31.18%

Calls: +30.39%

Puts: +34.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15 12:00pm) $8.54M

Calls: $6.22M (73%)

Puts: $2.32M (27%)

Prior --

Calls: $7.37M (91%)

Puts: $695.9K (9%)

Current vs Prior +0.00%

Calls: -15.65%

Puts: +233.56%

Prior 7-Day Total $50.11M

Calls: $40.61M (81%)

Puts: $9.50M (19%)

Prior 7-Day Average $7.16M

Calls: $5.80M (81%)

Puts: $1.36M (19%)

Current vs Prior 7-Day Avg +19.31%

Calls: +7.20%

Puts: +71.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15 12:00pm) 0.22

Prior 1.00

Current vs Prior -77.94%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg +2.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15 12:00pm) 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 8.53% | 19.19%8.53% | 19.19%

Prior 17.37% | 23.16%17.37% | 23.16%

Current vs Prior -50.90% | -17.14%-50.90% | -17.14%

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

Current vs 7-Day Avg -50.90% | -17.14%-50.90% | -17.14%

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

Current vs 7-Day Eod -50.90% | -17.14%-48.89% | -12.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.18% | 10.66%

Calls: 11.76% | 9.88%

Puts: 24.59% | 11.43%

Prior 13.66% | 8.68%

Calls: 13.04% | 6.25%

Puts: 14.29% | 11.11%

Current vs Prior +33.09% | +22.81%

Prior 7-Day Avg 13.66% | 8.68%

Calls: 13.04% | 6.25%

Puts: 14.29% | 11.11%

Current vs 7-Day Avg +33.09% | +22.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($6.22M). Extreme bullish P/C ratio of 0.22 - heavy call buying (44,819 calls vs 9,885 puts). P/C ratio dropping 78% - 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
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 4 of results (avg 8.2%, best 5.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	3.60	3.80	$3.70	5.4%	2.7K	0.63	7.5K
$27.50	Sep 18	3.90	4.30	$4.10	9.8%	292	0.90	1.0K
$32.50	Oct 16	2.40	2.65	$2.53	9.9%	6.0K	0.49	845

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	5.00	5.40	$5.20	7.7%	13	0.63	65

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.85)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	0.80	0.90	$0.85	11.8%	11.6K	0.40	10.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.70	0.80	$0.75	13.3%	2.5K	0.31	4.0K

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

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Sep 18	3.90	4.30	$4.10	9.8%	292	0.90	1.0K
$27.50	Oct 16	5.00	6.10	$5.55	19.8%	38	0.76	58
$30.00	Sep 18	2.00	2.30	$2.15	14.0%	3.6K	0.69	7.8K
$30.00	Oct 16	3.60	3.80	$3.70	5.4%	2.7K	0.63	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Sep 18	5.50	6.50	$6.00	16.7%	12	0.94	246
$35.00	Sep 18	3.70	4.20	$3.95	12.7%	106	0.83	582
$37.50	Oct 16	5.10	8.00	$6.55	44.3%	2	0.72	11
$35.00	Oct 16	5.00	5.40	$5.20	7.7%	13	0.63	65
$32.50	Sep 18	1.60	2.05	$1.83	24.6%	134	0.61	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 41.9K, top 11.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	0.80	0.90	$0.85	11.8%	11.6K	0.40	10.4K
$35.00	Sep 18	0.25	0.40	$0.33	45.5%	9.1K	0.18	10.8K
$32.50	Oct 16	2.40	2.65	$2.53	9.9%	6.0K	0.49	845
$30.00	Sep 18	2.00	2.30	$2.15	14.0%	3.6K	0.69	7.8K
$30.00	Oct 16	3.60	3.80	$3.70	5.4%	2.7K	0.63	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.70	0.80	$0.75	13.3%	2.5K	0.31	4.0K
$27.50	Sep 18	0.15	0.20	$0.18	27.8%	2.0K	0.10	2.8K
$27.50	Oct 16	1.05	1.30	$1.18	21.2%	410	0.24	452
$32.50	Sep 18	1.60	2.05	$1.83	24.6%	134	0.61	1.6K
$35.00	Sep 18	3.70	4.20	$3.95	12.7%	106	0.83	582

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 42.2%, max 51.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 16	120.6%	79.5%	51.7%	6.2K	15.4K
$35.00	Sep 18	Oct 16	116.9%	80.5%	45.2%	11.1K	13.9K
$32.50	Sep 18	Oct 16	105.3%	81.2%	29.6%	17.6K	11.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 16	119.6%	79.5%	50.3%	2.5K	4.3K
$35.00	Sep 18	Oct 16	116.9%	80.5%	45.2%	119	647
$32.50	Sep 18	Oct 16	106.5%	81.2%	31.1%	166	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 0.85, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Oct 16	$0.50	$2.00	$0.50	37%	4.00	$35.50
$30.00	$32.50	Oct 16	$1.17	$1.33	$1.17	63%	1.14	$31.17
$32.50	$35.00	Oct 16	$0.88	$1.62	$0.88	49%	1.84	$33.38
$30.00	$32.50	Sep 18	$1.30	$1.20	$1.30	69%	0.92	$31.30
$32.50	$35.00	Sep 18	$0.52	$1.98	$0.52	40%	3.81	$33.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$35.00	Oct 16	$1.35	$1.15	$1.35	72%	0.85	$36.15
$32.50	$30.00	Sep 18	$1.08	$1.42	$1.08	61%	1.31	$31.42
$30.00	$27.50	Sep 18	$0.57	$1.93	$0.57	31%	3.39	$29.43
$32.50	$30.00	Oct 16	$1.33	$1.17	$1.33	51%	0.88	$31.17
$30.00	$27.50	Oct 16	$0.99	$1.51	$0.99	38%	1.53	$29.01

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.66, avg 0.35)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Sep 18	$0.20	$0.20	$2.30	82%	0.09	$35.20
$32.50	$35.00	Sep 18	$0.52	$0.52	$1.98	60%	0.26	$33.02
$32.50	$35.00	Oct 16	$0.88	$0.88	$1.62	51%	0.54	$33.38
$35.00	$37.50	Oct 16	$0.50	$0.50	$2.00	63%	0.25	$35.50

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Oct 16	$0.99	$0.99	$1.51	62%	0.66	$29.01
$30.00	$27.50	Sep 18	$0.57	$0.57	$1.93	69%	0.30	$29.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.58, cheapest $1.55)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Oct 16	$1.55	120.6%	79.5%
$32.50	Sep 18	Oct 16	$1.68	105.3%	81.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Oct 16	$1.42	119.6%	79.5%
$32.50	Sep 18	Oct 16	$1.67	106.5%	81.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 8.53% of stock, avg 13.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.50	Sep 18	$0.85	$1.83	$2.68	$29.82	$35.18	8.53%
$30.00	Sep 18	$2.15	$0.75	$2.90	$27.10	$32.90	9.23%
$30.00	Oct 16	$3.70	$2.17	$5.87	$24.13	$35.87	18.68%
$32.50	Oct 16	$2.53	$3.50	$6.03	$26.47	$38.53	19.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.99% of stock, avg 6.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.50	$27.50	Sep 18	$0.13	$0.18	$0.31	$27.19	$37.81
$35.00	$27.50	Sep 18	$0.33	$0.18	$0.51	$26.99	$35.51
$37.50	$30.00	Sep 18	$0.13	$0.75	$0.88	$29.12	$38.38
$35.00	$30.00	Sep 18	$0.33	$0.75	$1.08	$28.92	$36.08
$32.50	$27.50	Sep 18	$0.85	$0.18	$1.03	$26.47	$33.53
$32.50	$30.00	Sep 18	$0.85	$0.75	$1.60	$28.40	$34.10
$37.50	$27.50	Oct 16	$1.15	$1.18	$2.33	$25.17	$39.83
$35.00	$27.50	Oct 16	$1.65	$1.18	$2.83	$24.67	$37.83
$37.50	$30.00	Oct 16	$1.15	$2.17	$3.32	$26.68	$40.82
$35.00	$30.00	Oct 16	$1.65	$2.17	$3.82	$26.18	$38.82

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
28/30	35/38	Sep 18	$0.77	$1.73	50%	0.45	$29.23	$35.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 3.90, cheapest $0.29)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$30.00	$32.50	Sep 18	$0.65	$1.85	50%	2.85
$32.50	$35.00	$37.50	Sep 18	$0.32	$2.18	32%	6.81
$30.00	$32.50	$35.00	Oct 16	$0.29	$2.21	26%	7.62
$30.00	$32.50	$35.00	Sep 18	$0.78	$1.72	51%	2.21
$32.50	$35.00	$37.50	Oct 16	$0.38	$2.12	22%	5.58

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$30.00	$32.50	Sep 18	$0.51	$1.99	51%	3.90
$27.50	$30.00	$32.50	Oct 16	$0.34	$2.16	27%	6.35
$30.00	$32.50	$35.00	Oct 16	$0.37	$2.13	26%	5.76
$30.00	$32.50	$35.00	Sep 18	$1.04	$1.46	52%	1.40

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 $-0.20, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$30.00	1:2	Sep 18	-$0.20	$2.30
$32.50	$35.00	1:2	Oct 16	-$0.77	$1.73
$35.00	$37.50	1:2	Oct 16	-$0.65	$1.85
$30.00	$32.50	1:2	Oct 16	-$1.36	$1.14
$27.50	$30.00	1:2	Oct 16	-$1.85	$0.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$27.50	1:2	Oct 16	-$0.19	$2.31
$37.50	$35.00	1:2	Sep 18	-$1.90	$0.60
$32.50	$30.00	1:2	Oct 16	-$0.84	$1.66
$35.00	$32.50	1:2	Oct 16	-$1.80	$0.70
$35.00	$32.50	1:2	Sep 18	$0.29	$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.64%, avg 3.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Oct 16	$2.40	0.49	3.4%	7.64%	11.08%	6.0K	845
$35.00	Oct 16	$1.55	0.37	11.4%	4.93%	16.33%	2.0K	3.1K
$37.50	Oct 16	$1.00	0.28	19.4%	3.18%	22.53%	161	145
$32.50	Sep 18	$0.80	0.40	3.4%	2.55%	5.98%	11.6K	10.4K
$35.00	Sep 18	$0.25	0.18	11.4%	0.80%	12.19%	9.1K	10.8K
$37.50	Sep 18	$0.10	0.08	19.4%	0.32%	19.67%	1.2K	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 44,819

Total Puts 9,885

Put/Call Ratio 0.22

Net Difference 34,934

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 240,603

Total Puts 51,306

Average Put/Call Ratio 0.22

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