Options Chain for INSPERITY INC COM (NSP) - $45.07 as of 8/1/2025 8:37:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 8.40 | 12.30 | 10.35 | % | 0.30 | 0 | 0 | 1.88 | 0.98 | 0.01 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 40.00 | 5.50 | 6.00 | 5.75 | 5.88 | -12.92 | -68.73% | 0.14 | 7 | 1 | 0.74 | 0.84 | 0.04 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 45.00 | 1.00 | 2.55 | 1.78 | 2.30 | % | 0.04 | 13 | 0 | 0.62 | 0.55 | 0.07 | -0.08 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 50.00 | 0.65 | 1.20 | 0.93 | 0.80 | % | 0.02 | 323 | 0 | 0.70 | 0.20 | 0.06 | -0.05 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.08 | -8.92 | -99.12% | 0.01 | 5 | 1 | 1.32 | 0.05 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.05 | -3.23 | -98.48% | 0.01 | 4 | 43 | 1.45 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.85 | 0.93 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.93 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.93 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 2.15 | % | 0.01 | 1 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.92 | -0.02 | 0.01 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.30 | % | 0.00 | 6 | 0 | 0.52 | -0.16 | 0.04 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 45.00 | 1.65 | 2.00 | 1.83 | 1.95 | % | 0.04 | 18 | 0 | 0.56 | -0.45 | 0.07 | -0.08 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 50.00 | 5.00 | 6.50 | 5.75 | 2.43 | +1.77 | +268.19% | 0.12 | 12 | 22 | 0.76 | -0.80 | 0.06 | -0.05 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 55.00 | 9.40 | 10.60 | 10.00 | 9.31 | +7.31 | +365.50% | 0.18 | 165 | 269 | 1.27 | -0.95 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 60.00 | 12.80 | 15.60 | 14.20 | 12.20 | +8.73 | +251.59% | 0.24 | 10 | 79 | 1.56 | -0.99 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 65.00 | 17.80 | 22.00 | 19.90 | 19.30 | +11.70 | +153.95% | 0.31 | 20 | 7 | 2.12 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 70.00 | 22.80 | 27.00 | 24.90 | % | 0.36 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 75.00 | 27.80 | 32.00 | 29.90 | % | 0.40 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 80.00 | 32.80 | 37.00 | 34.90 | % | 0.44 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 85.00 | 38.10 | 41.90 | 40.00 | % | 0.47 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 90.00 | 43.00 | 46.80 | 44.90 | % | 0.50 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |