Options Chain for NAPCO SEC TECHNOLOGIES INC COM (NSSC) - $37.00 as of 2/2/2026 8:44:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.50 | 19.50 | 17.50 | % | 0.78 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 13.00 | 16.60 | 14.80 | % | 0.59 | 0 | 0 | 2.22 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 8.10 | 11.00 | 9.55 | % | 0.32 | 0 | 0 | 1.67 | 0.90 | 0.03 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 4.20 | 7.20 | 5.70 | 4.43 | +1.23 | +38.44% | 0.16 | 10 | 1,000 | 0.69 | 0.65 | 0.06 | -0.05 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.75 | 2.40 | 1.58 | 1.70 | +1.10 | +183.34% | 0.04 | 4 | 123 | 0.64 | 0.33 | 0.06 | -0.05 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.10 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.08 | -0.32 | -80.00% | 0.01 | 4 | 1 | 1.50 | 0.03 | 0.01 | -0.01 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.92 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.98 | -0.01 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 2.35 | +1.98 | +535.14% | 0.02 | 20 | 22 | 0.92 | -0.10 | 0.03 | -0.02 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.20 | -1.25 | -86.21% | 0.01 | 44 | 682 | 0.69 | -0.35 | 0.06 | -0.05 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.60 | 3.50 | 2.05 | 4.28 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.64 | -0.67 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 3.60 | 6.50 | 5.05 | % | 0.11 | 0 | 0 | 0.83 | -0.90 | 0.03 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 50.00 | 9.20 | 11.50 | 10.35 | % | 0.21 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 55.00 | 13.70 | 17.00 | 15.35 | % | 0.28 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 18.90 | 22.10 | 20.50 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |