Options Chain for INSPERITY INC COM (NSP) - $25.91 as of 4/10/2026 6:34:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.90 | 14.50 | 13.20 | % | 1.06 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST | |||
| 15.00 | 9.40 | 12.00 | 10.70 | % | 0.71 | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.01 | 4/13/2026 11:58:17 AM EST | |||
| 17.50 | 7.00 | 10.70 | 8.85 | 10.11 | 0.00 | 0.00% | 0.51 | 0 | 3 | 5.57 | 0.98 | 0.01 | -0.03 | 3/26/2026 | 4/13/2026 11:58:17 AM EST |
| 20.00 | 4.60 | 7.70 | 6.15 | 5.80 | 0.00 | 0.00% | 0.31 | 0 | 17 | 3.74 | 0.92 | 0.03 | -0.10 | 3/25/2026 | 4/13/2026 11:58:17 AM EST |
| 22.50 | 2.15 | 4.90 | 3.53 | % | 0.16 | 0 | 15 | 2.52 | 0.80 | 0.05 | -0.18 | 4/13/2026 11:58:17 AM EST | |||
| 25.00 | 0.10 | 3.10 | 1.60 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 203 | 2.14 | 0.63 | 0.07 | -0.24 | 4/10/2026 | 4/13/2026 11:58:17 AM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.13 | -86.67% | 0.01 | 2 | 155 | 1.33 | 0.26 | 0.07 | -0.20 | 4/13/2026 | 4/13/2026 11:58:17 AM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.63 | 0.07 | 0.03 | -0.08 | 4/9/2026 | 4/13/2026 11:58:17 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 14 | 3.42 | 0.01 | 0.01 | -0.02 | 4/13/2026 11:58:17 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 4.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 4.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 11:58:17 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 23 | 5.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST | |||
| 75.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 4.95 | 0.00 | 0.00 | -0.01 | 4/13/2026 11:58:17 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.89 | -0.02 | 0.01 | -0.03 | 4/1/2026 | 4/13/2026 11:58:17 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 16 | 2.95 | -0.08 | 0.03 | -0.10 | 4/13/2026 11:58:17 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 109 | 2.08 | -0.20 | 0.05 | -0.18 | 4/1/2026 | 4/13/2026 11:58:17 AM EST |
| 25.00 | 0.20 | 2.75 | 1.48 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.82 | -0.37 | 0.07 | -0.24 | 4/1/2026 | 4/13/2026 11:58:17 AM EST |
| 30.00 | 2.55 | 5.50 | 4.03 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 21 | 2.93 | -0.74 | 0.07 | -0.20 | 4/6/2026 | 4/13/2026 11:58:17 AM EST |
| 35.00 | 7.30 | 10.40 | 8.85 | % | 0.25 | 0 | 15 | 3.93 | -0.93 | 0.03 | -0.08 | 4/13/2026 11:58:17 AM EST | |||
| 40.00 | 13.00 | 15.50 | 14.25 | % | 0.36 | 0 | 1 | 5.17 | -0.99 | 0.01 | -0.02 | 4/13/2026 11:58:17 AM EST | |||
| 45.00 | 16.80 | 20.50 | 18.65 | % | 0.41 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST | |||
| 50.00 | 22.00 | 25.60 | 23.80 | % | 0.48 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST | |||
| 55.00 | 26.80 | 30.40 | 28.60 | % | 0.52 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST | |||
| 60.00 | 31.80 | 35.60 | 33.70 | % | 0.56 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST | |||
| 65.00 | 36.80 | 40.40 | 38.60 | % | 0.59 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST | |||
| 70.00 | 41.80 | 45.40 | 43.60 | % | 0.62 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST | |||
| 75.00 | 46.80 | 50.40 | 48.60 | % | 0.65 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:17 AM EST |