Options Chain for INSPERITY INC COM (NSP) - $38.44 as of 12/26/2025 3:24:47 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 | 17.10 | 19.40 | 18.25 | % | 0.91 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 22.50 | 14.60 | 16.80 | 15.70 | % | 0.70 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 12.40 | 14.30 | 13.35 | 10.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 7.60 | 9.30 | 8.45 | 5.61 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:52 PM EST |
| 35.00 | 3.70 | 4.40 | 4.05 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.76 | 0.83 | 0.09 | -0.01 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.95 | 1.48 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 124 | 1.07 | 0.36 | 0.08 | -0.03 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.09 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 196 | 248 | 0.76 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.75 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.57 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 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 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.88 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 1.95 | 1.03 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 281 | 0.56 | -0.17 | 0.09 | -0.01 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 1.10 | 3.90 | 2.50 | 1.94 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.69 | -0.64 | 0.08 | -0.03 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 6.40 | 7.20 | 6.80 | 6.41 | 0.00 | 0.00% | 0.15 | 0 | 147 | 0.00 | -0.91 | 0.03 | -0.02 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 50.00 | 9.70 | 13.50 | 11.60 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 23 | 1.27 | -0.98 | 0.01 | 0.00 | 10/13/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 15.60 | 18.00 | 16.80 | 6.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 19.50 | 23.60 | 21.55 | 9.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 24.50 | 28.60 | 26.55 | 19.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 29.50 | 33.60 | 31.55 | 11.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 34.50 | 38.60 | 36.55 | 24.93 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 39.50 | 43.60 | 41.55 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 85.00 | 44.50 | 48.60 | 46.55 | 23.26 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 49.50 | 53.60 | 51.55 | % | 0.57 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 95.00 | 54.50 | 58.60 | 56.55 | 56.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 59.50 | 63.60 | 61.55 | 62.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 64.50 | 68.60 | 66.55 | 43.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 12/26/2025 3:59:52 PM EST |