Options Chain for FORGENT POWER SOLUTIONS INC COM SHS CL A (FPS) - $22.70 as of 11/10/2026 8:11:09 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 11.60 | 14.10 | 12.85 | % | 1.43 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:02 PM EST | |||
| 10.00 | 10.70 | 13.10 | 11.90 | % | 1.19 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:02 PM EST | |||
| 11.00 | 9.70 | 12.00 | 10.85 | % | 0.99 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:02 PM EST | |||
| 12.00 | 8.80 | 11.00 | 9.90 | % | 0.83 | 0 | 0 | 2.45 | 0.99 | 0.01 | 0.00 | 11/9/2026 4:00:02 PM EST | |||
| 12.50 | 8.60 | 10.50 | 9.55 | % | 0.76 | 0 | 0 | 2.32 | 0.98 | 0.01 | -0.01 | 11/9/2026 4:00:02 PM EST | |||
| 13.00 | 8.30 | 10.10 | 9.20 | % | 0.71 | 0 | 0 | 2.32 | 0.97 | 0.01 | -0.01 | 11/9/2026 4:00:02 PM EST | |||
| 13.50 | 8.00 | 9.60 | 8.80 | % | 0.65 | 0 | 0 | 2.20 | 0.96 | 0.01 | -0.01 | 11/9/2026 4:00:02 PM EST | |||
| 14.00 | 7.50 | 9.80 | 8.65 | % | 0.62 | 0 | 0 | 2.08 | 0.95 | 0.02 | -0.02 | 11/9/2026 4:00:02 PM EST | |||
| 14.50 | 7.00 | 9.20 | 8.10 | % | 0.56 | 0 | 0 | 2.07 | 0.94 | 0.02 | -0.02 | 11/9/2026 4:00:02 PM EST | |||
| 15.00 | 6.50 | 8.30 | 7.40 | % | 0.49 | 0 | 0 | 2.05 | 0.92 | 0.02 | -0.03 | 11/9/2026 4:00:02 PM EST | |||
| 15.50 | 5.50 | 8.60 | 7.05 | % | 0.45 | 0 | 0 | 1.93 | 0.91 | 0.02 | -0.03 | 11/9/2026 4:00:02 PM EST | |||
| 16.00 | 5.70 | 7.50 | 6.60 | % | 0.41 | 0 | 0 | 1.90 | 0.89 | 0.03 | -0.03 | 11/9/2026 4:00:02 PM EST | |||
| 16.50 | 5.20 | 7.00 | 6.10 | % | 0.37 | 0 | 0 | 1.86 | 0.87 | 0.03 | -0.04 | 11/9/2026 4:00:02 PM EST | |||
| 17.00 | 5.40 | 7.10 | 6.25 | 5.62 | 0.00 | 0.00% | 0.37 | 0 | 40 | 1.82 | 0.85 | 0.03 | -0.04 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 17.50 | 4.40 | 6.20 | 5.30 | % | 0.30 | 0 | 0 | 1.77 | 0.83 | 0.04 | -0.05 | 11/9/2026 4:00:02 PM EST | |||
| 18.00 | 4.10 | 5.80 | 4.95 | 3.60 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.72 | 0.81 | 0.04 | -0.05 | 11/6/2026 | 11/9/2026 4:00:02 PM EST |
| 18.50 | 3.70 | 5.40 | 4.55 | % | 0.25 | 0 | 0 | 1.74 | 0.78 | 0.04 | -0.06 | 11/9/2026 4:00:02 PM EST | |||
| 19.00 | 3.40 | 5.10 | 4.25 | 2.60 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.67 | 0.76 | 0.05 | -0.06 | 11/5/2026 | 11/9/2026 4:00:02 PM EST |
| 19.50 | 3.90 | 4.70 | 4.30 | % | 0.22 | 0 | 0 | 1.35 | 0.73 | 0.05 | -0.06 | 11/9/2026 4:00:02 PM EST | |||
| 20.00 | 3.90 | 4.40 | 4.15 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.44 | 0.70 | 0.05 | -0.06 | 11/5/2026 | 11/9/2026 4:00:02 PM EST |
| 20.50 | 2.40 | 4.10 | 3.25 | % | 0.16 | 0 | 0 | 1.08 | 0.67 | 0.05 | -0.07 | 11/9/2026 4:00:02 PM EST | |||
| 21.00 | 3.30 | 3.80 | 3.55 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.42 | 0.65 | 0.05 | -0.07 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 21.50 | 3.00 | 3.50 | 3.25 | % | 0.15 | 0 | 0 | 1.39 | 0.62 | 0.06 | -0.07 | 11/9/2026 4:00:02 PM EST | |||
| 22.00 | 2.70 | 3.20 | 2.95 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.36 | 0.59 | 0.06 | -0.07 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 22.50 | 2.35 | 2.95 | 2.65 | 2.71 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.33 | 0.56 | 0.06 | -0.07 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 23.00 | 2.35 | 2.70 | 2.53 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.37 | 0.53 | 0.06 | -0.07 | 11/4/2026 | 11/9/2026 4:00:02 PM EST |
| 23.50 | 2.15 | 3.00 | 2.58 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.50 | 0.50 | 0.06 | -0.07 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 24.00 | 1.95 | 2.30 | 2.13 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 76 | 1.36 | 0.48 | 0.06 | -0.07 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 25.00 | 1.65 | 1.95 | 1.80 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 177 | 1.37 | 0.42 | 0.06 | -0.07 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 26.00 | 1.30 | 1.75 | 1.53 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 54 | 1.38 | 0.37 | 0.06 | -0.07 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 27.00 | 1.05 | 1.50 | 1.28 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.38 | 0.32 | 0.05 | -0.06 | 11/3/2026 | 11/9/2026 4:00:02 PM EST |
| 28.00 | 0.75 | 1.40 | 1.08 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.38 | 0.28 | 0.05 | -0.06 | 11/4/2026 | 11/9/2026 4:00:02 PM EST |
| 29.00 | 0.65 | 0.95 | 0.80 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.32 | 0.24 | 0.05 | -0.05 | 11/4/2026 | 11/9/2026 4:00:02 PM EST |
| 30.00 | 0.40 | 0.75 | 0.58 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.25 | 0.20 | 0.04 | -0.05 | 11/4/2026 | 11/9/2026 4:00:02 PM EST |
| 31.00 | 0.35 | 0.70 | 0.53 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.30 | 0.17 | 0.04 | -0.04 | 11/4/2026 | 11/9/2026 4:00:02 PM EST |
| 32.00 | 0.25 | 0.65 | 0.45 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.31 | 0.14 | 0.03 | -0.04 | 11/2/2026 | 11/9/2026 4:00:02 PM EST |
| 33.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.12 | 0.03 | -0.03 | 11/6/2026 | 11/9/2026 4:00:02 PM EST |
| 34.00 | 0.05 | 0.50 | 0.28 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.23 | 0.10 | 0.03 | -0.03 | 10/30/2026 | 11/9/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.57 | 0.09 | 0.02 | -0.03 | 11/3/2026 | 11/9/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.64 | 0.07 | 0.02 | -0.02 | 11/4/2026 | 11/9/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.65 | 0.06 | 0.02 | -0.02 | 11/9/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.71 | 0.05 | 0.01 | -0.02 | 11/9/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.77 | 0.04 | 0.01 | -0.01 | 11/9/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.64 | 0.03 | 0.01 | -0.01 | 11/9/2026 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.88 | 0.03 | 0.01 | -0.01 | 11/9/2026 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.93 | 0.02 | 0.01 | -0.01 | 11/9/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:02 PM EST | |||
| 11.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:02 PM EST | |||
| 12.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 1.67 | -0.01 | 0.01 | 0.00 | 11/9/2026 4:00:02 PM EST | |||
| 12.50 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | -0.02 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.68 | -0.03 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 13.50 | 0.15 | 0.60 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 171 | 1.82 | -0.04 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 14.00 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.63 | -0.05 | 0.02 | -0.02 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 14.50 | 0.25 | 0.60 | 0.43 | % | 0.03 | 0 | 0 | 1.71 | -0.06 | 0.02 | -0.02 | 11/9/2026 4:00:02 PM EST | |||
| 15.00 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.63 | -0.08 | 0.02 | -0.03 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 15.50 | 0.35 | 0.90 | 0.63 | % | 0.04 | 0 | 0 | 1.71 | -0.09 | 0.02 | -0.03 | 11/9/2026 4:00:02 PM EST | |||
| 16.00 | 0.40 | 0.70 | 0.55 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.55 | -0.11 | 0.03 | -0.03 | 11/6/2026 | 11/9/2026 4:00:02 PM EST |
| 16.50 | 0.50 | 0.90 | 0.70 | % | 0.04 | 0 | 0 | 1.58 | -0.13 | 0.03 | -0.04 | 11/9/2026 4:00:02 PM EST | |||
| 17.00 | 0.60 | 0.90 | 0.75 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.52 | -0.15 | 0.03 | -0.04 | 11/5/2026 | 11/9/2026 4:00:02 PM EST |
| 17.50 | 0.70 | 1.00 | 0.85 | % | 0.05 | 0 | 0 | 1.50 | -0.17 | 0.04 | -0.05 | 11/9/2026 4:00:02 PM EST | |||
| 18.00 | 0.80 | 1.05 | 0.93 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.45 | -0.19 | 0.04 | -0.05 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 18.50 | 0.95 | 1.40 | 1.18 | % | 0.06 | 0 | 0 | 1.51 | -0.22 | 0.04 | -0.06 | 11/9/2026 4:00:02 PM EST | |||
| 19.00 | 1.00 | 1.50 | 1.25 | 1.33 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.45 | -0.24 | 0.05 | -0.06 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 19.50 | 1.25 | 1.55 | 1.40 | % | 0.07 | 0 | 0 | 1.43 | -0.27 | 0.05 | -0.06 | 11/9/2026 4:00:02 PM EST | |||
| 20.00 | 1.45 | 1.75 | 1.60 | 1.58 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.43 | -0.30 | 0.05 | -0.06 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 20.50 | 1.65 | 1.90 | 1.78 | % | 0.09 | 0 | 0 | 1.41 | -0.33 | 0.05 | -0.07 | 11/9/2026 4:00:02 PM EST | |||
| 21.00 | 1.70 | 2.15 | 1.93 | % | 0.09 | 0 | 0 | 1.36 | -0.35 | 0.05 | -0.07 | 11/9/2026 4:00:02 PM EST | |||
| 21.50 | 2.05 | 2.80 | 2.43 | % | 0.11 | 0 | 0 | 1.50 | -0.38 | 0.06 | -0.07 | 11/9/2026 4:00:02 PM EST | |||
| 22.00 | 2.30 | 2.60 | 2.45 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 53 | 1.38 | -0.41 | 0.06 | -0.07 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 22.50 | 2.40 | 3.40 | 2.90 | % | 0.13 | 0 | 0 | 1.47 | -0.44 | 0.06 | -0.07 | 11/9/2026 4:00:02 PM EST | |||
| 23.00 | 2.80 | 3.20 | 3.00 | 5.92 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.37 | -0.47 | 0.06 | -0.07 | 11/6/2026 | 11/9/2026 4:00:02 PM EST |
| 23.50 | 3.10 | 3.70 | 3.40 | % | 0.14 | 0 | 0 | 1.42 | -0.50 | 0.06 | -0.07 | 11/9/2026 4:00:02 PM EST | |||
| 24.00 | 3.40 | 4.20 | 3.80 | 5.77 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.47 | -0.52 | 0.06 | -0.07 | 11/6/2026 | 11/9/2026 4:00:02 PM EST |
| 25.00 | 4.00 | 4.60 | 4.30 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 590 | 1.38 | -0.58 | 0.06 | -0.07 | 11/6/2026 | 11/9/2026 4:00:02 PM EST |
| 26.00 | 4.70 | 5.10 | 4.90 | 2.75 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.32 | -0.63 | 0.06 | -0.07 | 10/30/2026 | 11/9/2026 4:00:02 PM EST |
| 27.00 | 5.40 | 6.00 | 5.70 | % | 0.21 | 0 | 0 | 1.35 | -0.68 | 0.05 | -0.06 | 11/9/2026 4:00:02 PM EST | |||
| 28.00 | 6.10 | 6.90 | 6.50 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.34 | -0.72 | 0.05 | -0.06 | 10/28/2026 | 11/9/2026 4:00:02 PM EST |
| 29.00 | 6.90 | 8.60 | 7.75 | % | 0.27 | 0 | 0 | 1.57 | -0.76 | 0.05 | -0.05 | 11/9/2026 4:00:02 PM EST | |||
| 30.00 | 7.50 | 8.60 | 8.05 | 8.35 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.23 | -0.80 | 0.04 | -0.05 | 11/9/2026 | 11/9/2026 4:00:02 PM EST |
| 31.00 | 8.60 | 10.40 | 9.50 | % | 0.31 | 0 | 0 | 1.53 | -0.83 | 0.04 | -0.04 | 11/9/2026 4:00:02 PM EST | |||
| 32.00 | 9.50 | 11.30 | 10.40 | % | 0.33 | 0 | 0 | 2.16 | -0.86 | 0.03 | -0.04 | 11/9/2026 4:00:02 PM EST | |||
| 33.00 | 10.40 | 12.20 | 11.30 | 7.47 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.19 | -0.88 | 0.03 | -0.03 | 10/27/2026 | 11/9/2026 4:00:02 PM EST |
| 34.00 | 11.20 | 13.20 | 12.20 | % | 0.36 | 0 | 0 | 2.28 | -0.90 | 0.03 | -0.03 | 11/9/2026 4:00:02 PM EST | |||
| 35.00 | 12.30 | 14.00 | 13.15 | % | 0.38 | 0 | 0 | 2.24 | -0.91 | 0.02 | -0.03 | 11/9/2026 4:00:02 PM EST | |||
| 36.00 | 13.00 | 15.10 | 14.05 | % | 0.39 | 0 | 0 | 2.38 | -0.93 | 0.02 | -0.02 | 11/9/2026 4:00:02 PM EST | |||
| 37.00 | 14.00 | 16.00 | 15.00 | % | 0.41 | 0 | 0 | 2.39 | -0.94 | 0.02 | -0.02 | 11/9/2026 4:00:02 PM EST | |||
| 38.00 | 15.20 | 17.60 | 16.40 | % | 0.43 | 0 | 0 | 2.88 | -0.95 | 0.01 | -0.02 | 11/9/2026 4:00:02 PM EST | |||
| 39.00 | 15.80 | 18.50 | 17.15 | % | 0.44 | 0 | 0 | 2.90 | -0.96 | 0.01 | -0.01 | 11/9/2026 4:00:02 PM EST | |||
| 40.00 | 17.10 | 18.80 | 17.95 | 11.43 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.46 | -0.97 | 0.01 | -0.01 | 10/29/2026 | 11/9/2026 4:00:02 PM EST |
| 41.00 | 17.60 | 20.50 | 19.05 | % | 0.46 | 0 | 0 | 3.03 | -0.97 | 0.01 | -0.01 | 11/9/2026 4:00:02 PM EST | |||
| 42.00 | 19.10 | 21.50 | 20.30 | % | 0.48 | 0 | 0 | 3.09 | -0.98 | 0.01 | -0.01 | 11/9/2026 4:00:02 PM EST |