FPS - Options Database

FPS

FORGENT PWR SOLUTION A

$38.97 +0.05%

$38.98 (+0.03%)🌙

as of 09/25 06:26 PM

(9/24 18:33) ◀

Friday, September 25, 2026 (6:26pm)

▶

◀ 9/25 18:26

Option Volume

Detail

ℹ

Current (09/25) 3,796

Calls: 1,540 (41%)

Puts: 2,256 (59%)

Prior (09/24) 5,027

Calls: 3,849 (77%)

Puts: 1,178 (23%)

Current vs Prior -24.49%

Calls: -59.99% (Calls)

Puts: +91.51% (Puts)

Prior 7-Day Total 199,217

Calls: 166,303 (83%)

Puts: 32,914 (17%)

Prior 7-Day Average 28,459

Calls: 23,757 (83%)

Puts: 4,702 (17%)

Current vs Prior 7-Day Avg -86.66%

Calls: -93.52%

Puts: -52.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/25) $1.34M

Calls: $756.3K (56%)

Puts: $586.6K (44%)

Prior (09/24) $1.79M

Calls: $1.50M (83%)

Puts: $295.6K (17%)

Current vs Prior -25.01%

Calls: -49.41%

Puts: +98.44%

Prior 7-Day Total $39.50M

Calls: $33.09M (84%)

Puts: $6.42M (16%)

Prior 7-Day Average $5.64M

Calls: $4.73M (84%)

Puts: $916.6K (16%)

Current vs Prior 7-Day Avg -76.20%

Calls: -84.00%

Puts: -36.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 1.46

Prior (09/24) 0.31

Current vs Prior +378.65%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg +541.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/25) 74,252

Calls: 59,397 (80%)

Puts: 14,855 (20%)

Prior (09/24) 74,060

Calls: 65,185 (88%)

Puts: 8,875 (12%)

Current vs Prior +0.26%

Prior 7-Day Total 628,850

Calls: 501,900 (80%)

Puts: 126,950 (20%)

Prior 7-Day Average 89,835

Calls: 71,700 (80%)

Puts: 18,135 (20%)

Current vs Prior 7-Day Avg -17.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 13.16% | 23.74%

Prior 13.92% | 24.13%

Current vs Prior -5.40% | -1.65%

Prior 7-Day Avg 14.23% | 22.97%

Current vs 7-Day Avg -7.46% | +3.32%

Prior 7-Day Eod 13.92% | 24.13%

Current vs 7-Day Eod -5.40% | -1.65%

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 24.83% | 27.69%

Calls: 19.50% | 18.81%

Puts: 30.16% | 36.58%

Current vs 7-Day Avg +10.26% | +14.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 379% - increased hedging/bearish positioning. Call-heavy open interest (59,397 calls vs 14,855 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	2.90	3.20	$3.05	9.8%	35	0.53	289

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.80	0.95	$0.88	17.0%	153	0.23	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.74, highest 0.92)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	8.50	10.00	$9.25	16.2%	55	0.92	2.3K
$32.50	Oct 16	6.10	7.30	$6.70	17.9%	25	0.88	2.9K
$35.00	Oct 16	4.60	5.20	$4.90	12.2%	10	0.77	4.3K
$37.50	Oct 16	3.10	3.50	$3.30	12.1%	65	0.62	3.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	5.60	7.20	$6.40	25.0%	30	0.79	--
$42.50	Oct 16	4.20	5.60	$4.90	28.6%	1	0.67	--
$40.00	Oct 16	2.90	3.20	$3.05	9.8%	35	0.53	289

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 1.5K, top 448)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	0.60	0.80	$0.70	28.6%	161	0.21	1.2K
$40.00	Oct 16	1.95	2.20	$2.08	12.0%	155	0.47	4.4K
$42.50	Oct 16	1.15	1.35	$1.25	16.0%	142	0.33	4.3K
$50.00	Oct 16	0.05	0.30	$0.18	138.9%	67	0.07	914
$37.50	Oct 16	3.10	3.50	$3.30	12.1%	65	0.62	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.15	0.20	$0.18	27.8%	448	0.06	1.9K
$35.00	Oct 16	0.80	0.95	$0.88	17.0%	153	0.23	1.2K
$37.50	Oct 16	1.65	1.90	$1.78	14.0%	135	0.38	414
$40.00	Oct 16	2.90	3.20	$3.05	9.8%	35	0.53	289
$45.00	Oct 16	5.60	7.20	$6.40	25.0%	30	0.79	--

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. 11 found (best R:R 0.67, avg 3.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Oct 16	$1.60	$0.90	$1.60	77%	0.56	$36.60
$37.50	$40.00	Oct 16	$1.22	$1.28	$1.22	62%	1.05	$38.72
$40.00	$42.50	Oct 16	$0.83	$1.67	$0.83	47%	2.01	$40.83
$45.00	$47.50	Oct 16	$0.27	$2.23	$0.27	21%	8.26	$45.27
$42.50	$45.00	Oct 16	$0.55	$1.95	$0.55	32%	3.55	$43.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.50	Oct 16	$1.50	$1.00	$1.50	79%	0.67	$43.50
$32.50	$30.00	Oct 16	$0.20	$2.30	$0.20	11%	11.50	$32.30
$40.00	$37.50	Oct 16	$1.27	$1.23	$1.27	53%	0.97	$38.73
$35.00	$32.50	Oct 16	$0.50	$2.00	$0.50	23%	4.00	$34.50
$37.50	$35.00	Oct 16	$0.90	$1.60	$0.90	38%	1.78	$36.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.56, avg 0.27)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$50.00	Oct 16	$0.25	$0.25	$2.25	86%	0.11	$47.75
$42.50	$45.00	Oct 16	$0.55	$0.55	$1.95	68%	0.28	$43.05
$45.00	$47.50	Oct 16	$0.27	$0.27	$2.23	79%	0.12	$45.27
$40.00	$42.50	Oct 16	$0.83	$0.83	$1.67	53%	0.50	$40.83

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$35.00	Oct 16	$0.90	$0.90	$1.60	62%	0.56	$36.60
$35.00	$32.50	Oct 16	$0.50	$0.50	$2.00	77%	0.25	$34.50
$32.50	$30.00	Oct 16	$0.20	$0.20	$2.30	89%	0.09	$32.30

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 13.04% of stock, avg 13.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Oct 16	$3.30	$1.78	$5.08	$32.42	$42.58	13.04%
$40.00	Oct 16	$2.08	$3.05	$5.13	$34.87	$45.13	13.16%
$42.50	Oct 16	$1.25	$4.90	$6.15	$36.35	$48.65	15.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.92% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.00	$30.00	Oct 16	$0.18	$0.18	$0.36	$29.64	$50.36
$50.00	$32.50	Oct 16	$0.18	$0.38	$0.56	$31.94	$50.56
$47.50	$30.00	Oct 16	$0.43	$0.18	$0.61	$29.39	$48.11
$47.50	$32.50	Oct 16	$0.43	$0.38	$0.81	$31.69	$48.31
$45.00	$30.00	Oct 16	$0.70	$0.18	$0.88	$29.12	$45.88
$45.00	$32.50	Oct 16	$0.70	$0.38	$1.08	$31.42	$46.08
$50.00	$35.00	Oct 16	$0.18	$0.88	$1.06	$33.94	$51.06
$47.50	$35.00	Oct 16	$0.43	$0.88	$1.31	$33.69	$48.81
$45.00	$35.00	Oct 16	$0.70	$0.88	$1.58	$33.42	$46.58
$42.50	$30.00	Oct 16	$1.25	$0.18	$1.43	$28.57	$43.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.43, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
32/35	48/50	Oct 16	$0.75	$1.75	64%	0.43	$34.25	$48.25
30/32	48/50	Oct 16	$0.45	$2.05	75%	0.22	$32.05	$47.95
32/35	45/48	Oct 16	$0.77	$1.73	56%	0.45	$34.23	$45.77
32/35	42/45	Oct 16	$1.05	$1.45	45%	0.72	$33.95	$43.55
30/32	45/48	Oct 16	$0.47	$2.03	68%	0.23	$32.03	$45.47
30/32	42/45	Oct 16	$0.75	$1.75	56%	0.43	$31.75	$43.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 11.50, cheapest $0.12)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Oct 16	$0.20	$2.30	26%	11.50
$40.00	$42.50	$45.00	Oct 16	$0.28	$2.22	26%	7.93
$35.00	$37.50	$40.00	Oct 16	$0.38	$2.12	31%	5.58
$37.50	$40.00	$42.50	Oct 16	$0.39	$2.11	30%	5.41
$42.50	$45.00	$47.50	Oct 16	$0.28	$2.22	19%	7.93

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$37.50	$40.00	Oct 16	$0.37	$2.13	31%	5.76
$27.50	$30.00	$32.50	Oct 16	$0.12	$2.38	8%	19.83
$32.50	$35.00	$37.50	Oct 16	$0.40	$2.10	26%	5.25
$30.00	$32.50	$35.00	Oct 16	$0.30	$2.20	17%	7.33
$37.50	$40.00	$42.50	Oct 16	$0.58	$1.92	30%	3.31

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 $-0.51, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$42.50	1:2	Oct 16	-$0.42	$2.08
$37.50	$40.00	1:2	Oct 16	-$0.86	$1.64
$42.50	$45.00	1:2	Oct 16	-$0.15	$2.35
$45.00	$47.50	1:2	Oct 16	-$0.16	$2.34
$35.00	$37.50	1:2	Oct 16	-$1.70	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.50	1:2	Oct 16	-$0.51	$1.99
$42.50	$40.00	1:2	Oct 16	-$1.20	$1.30
$30.00	$27.50	1:2	Oct 16	-$0.02	$2.48
$37.50	$35.00	1:2	Oct 16	$0.02	$2.48
$35.00	$32.50	1:2	Oct 16	$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.00%, avg 2.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 16	$1.95	0.47	2.6%	5.00%	7.65%	155	4.4K
$42.50	Oct 16	$1.15	0.33	9.1%	2.95%	12.01%	142	4.3K
$45.00	Oct 16	$0.60	0.21	15.5%	1.54%	17.01%	161	1.2K
$47.50	Oct 16	$0.30	0.14	21.9%	0.77%	22.66%	9	2.2K

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 1,540

Total Puts 2,256

Put/Call Ratio 1.46

Net Difference -716

Prior's Put/Call Breakdown

Total Calls 3,849

Total Puts 1,178

Put/Call Ratio 0.31

Net Difference 2,671

Prior 7-Day Put/Call Summary

Total Calls 166,303

Total Puts 32,914

Average Put/Call Ratio 0.23

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