Options Chain for INSPERITY INC COM (NSP) - $33.67 as of 11/13/2025 2:50:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.90 | 15.40 | 14.15 | % | 0.71 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:52 PM EST | |||
| 22.50 | 9.80 | 13.00 | 11.40 | % | 0.51 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:52 PM EST | |||
| 25.00 | 7.10 | 10.60 | 8.85 | % | 0.35 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:52 PM EST | |||
| 30.00 | 2.30 | 5.40 | 3.85 | % | 0.13 | 0 | 0 | 1.83 | 0.87 | 0.06 | -0.06 | 11/13/2025 2:58:52 PM EST | |||
| 35.00 | 0.20 | 1.50 | 0.85 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.70 | 0.36 | 0.11 | -0.09 | 11/7/2025 | 11/13/2025 2:58:52 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.16 | 0.05 | 0.03 | -0.02 | 11/13/2025 2:58:52 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.29 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.28 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.32 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.75 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:52 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.72 | -0.13 | 0.06 | -0.06 | 11/4/2025 | 11/13/2025 2:58:52 PM EST |
| 35.00 | 0.75 | 3.80 | 2.28 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 128 | 1.50 | -0.64 | 0.11 | -0.09 | 11/7/2025 | 11/13/2025 2:58:52 PM EST |
| 40.00 | 5.00 | 7.80 | 6.40 | 6.07 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.74 | -0.95 | 0.03 | -0.02 | 11/7/2025 | 11/13/2025 2:58:52 PM EST |
| 45.00 | 9.70 | 12.90 | 11.30 | 8.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.35 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:52 PM EST |
| 50.00 | 14.70 | 17.90 | 16.30 | 15.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:52 PM EST |
| 55.00 | 19.70 | 23.70 | 21.70 | 8.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/13/2025 2:58:52 PM EST |
| 60.00 | 24.70 | 28.70 | 26.70 | % | 0.45 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:52 PM EST | |||
| 65.00 | 29.70 | 33.70 | 31.70 | % | 0.49 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:52 PM EST | |||
| 70.00 | 34.70 | 38.70 | 36.70 | % | 0.52 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:52 PM EST | |||
| 75.00 | 39.70 | 43.70 | 41.70 | % | 0.56 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:52 PM EST |