Options Chain for INSPERITY INC COM (NSP) - $65.21 as of 5/30/2025 5:44:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 18.20 | 21.70 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 12.70 | 16.70 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 8.10 | 11.60 | % | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 3.60 | 7.10 | % | 0 | 0 | 0.72 | 0.81 | 0.04 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 1.35 | 3.40 | 2.25 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.51 | 0.07 | -0.06 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.20 | 1.80 | 0.75 | 0.00 | 0.00% | 0 | 95 | 0.41 | 0.21 | 0.05 | -0.04 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.20 | 0.95 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.06 | 0.02 | -0.02 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | -0.01 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.36 | -0.01 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.30 | 0.60 | 0.00 | 0.00% | 0 | 17 | 1.06 | -0.04 | 0.01 | -0.02 | 4/29/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.15 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 649 | 0.34 | -0.19 | 0.04 | -0.05 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 2.10 | 2.40 | 2.40 | +0.40 | +20.00% | 144 | 99 | 0.36 | -0.49 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 4.80 | 7.90 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.79 | 0.05 | -0.04 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 8.90 | 12.20 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.94 | 0.02 | -0.02 | 4/29/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 13.80 | 17.90 | 13.70 | 0.00 | 0.00% | 0 | 25 | 1.15 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 18.80 | 22.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 23.80 | 27.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 95.00 | 28.80 | 32.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 100.00 | 33.80 | 37.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 105.00 | 38.80 | 42.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 110.00 | 43.80 | 47.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 115.00 | 48.80 | 52.90 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 120.00 | 53.80 | 57.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 125.00 | 58.80 | 62.90 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |