Options Chain for INSPERITY INC COM (NSP) - $25.19 as of 2/20/2026 3:34:37 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.30 | 10.30 | 8.30 | % | 0.55 | 0 | 0 | 2.57 | 0.97 | 0.01 | -0.01 | 2/20/2026 3:59:43 PM EST | |||
| 17.50 | 5.20 | 7.30 | 6.25 | % | 0.36 | 0 | 0 | 1.68 | 0.90 | 0.03 | -0.02 | 2/20/2026 3:59:43 PM EST | |||
| 20.00 | 3.00 | 5.10 | 4.05 | % | 0.20 | 0 | 0 | 1.33 | 0.78 | 0.05 | -0.03 | 2/20/2026 3:59:43 PM EST | |||
| 22.50 | 0.80 | 3.60 | 2.20 | % | 0.10 | 0 | 0 | 1.25 | 0.61 | 0.07 | -0.04 | 2/20/2026 3:59:43 PM EST | |||
| 25.00 | 0.25 | 2.90 | 1.58 | % | 0.06 | 0 | 0 | 0.83 | 0.43 | 0.07 | -0.04 | 2/20/2026 3:59:43 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.20 | 0.16 | 0.05 | -0.02 | 2/19/2026 | 2/20/2026 3:59:43 PM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.07 | 0.05 | 0.02 | -0.01 | 2/11/2026 | 2/20/2026 3:59:43 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.33 | 0.01 | 0.01 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 3.61 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.58 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:43 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 3:59:43 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:43 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 2.61 | -0.03 | 0.01 | -0.01 | 2/20/2026 3:59:43 PM EST | |||
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.12 | -0.10 | 0.03 | -0.02 | 2/20/2026 3:59:43 PM EST | |||
| 20.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 1.71 | -0.22 | 0.05 | -0.03 | 2/20/2026 3:59:43 PM EST | |||
| 22.50 | 0.05 | 3.10 | 1.58 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.80 | -0.39 | 0.07 | -0.04 | 2/17/2026 | 2/20/2026 3:59:43 PM EST |
| 25.00 | 1.35 | 3.80 | 2.58 | 2.02 | 0.00 | 0.00% | 0.10 | 0 | 215 | 1.17 | -0.57 | 0.07 | -0.04 | 2/17/2026 | 2/20/2026 3:59:43 PM EST |
| 30.00 | 5.90 | 8.00 | 6.95 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.43 | -0.84 | 0.05 | -0.02 | 2/13/2026 | 2/20/2026 3:59:43 PM EST |
| 35.00 | 10.80 | 13.00 | 11.90 | 5.90 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.85 | -0.95 | 0.02 | -0.01 | 2/11/2026 | 2/20/2026 3:59:43 PM EST |
| 40.00 | 15.40 | 18.10 | 16.75 | 1.40 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.24 | -0.99 | 0.01 | 0.00 | 1/26/2026 | 2/20/2026 3:59:43 PM EST |
| 45.00 | 20.40 | 23.70 | 22.05 | 3.76 | 0.00 | 0.00% | 0.49 | 0 | 84 | 2.81 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:43 PM EST |
| 50.00 | 25.40 | 29.20 | 27.30 | % | 0.55 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 55.00 | 30.20 | 34.20 | 32.20 | % | 0.59 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 60.00 | 35.30 | 39.20 | 37.25 | % | 0.62 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 65.00 | 40.20 | 44.20 | 42.20 | % | 0.65 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST |