Tour v456
NSP
INSPERITY INC
$53.18 +1.14%
$33.70 (-36.63%)🌙
as of 07/29 06:06 PM
(7/29 14:21) ◀
|
Wednesday, July 29, 2026 (6:06pm)
January 2026
|
▶
◀ 7/29 18:06

Option Volume

Detail
ℹ
Current (07/29) 193
Calls: 48 (25%)
Puts: 145 (75%)
Prior (07/28) 83
Calls: 42 (51%)
Puts: 41 (49%)
Current vs Prior +132.53%
Calls: +14.29% (Calls)
Puts: +253.66% (Puts)
Prior 7-Day Total 196
Calls: 101 (52%)
Puts: 95 (48%)
Prior 7-Day Average 32
Calls: 14 (52%)
Puts: 13 (48%)
Current vs Prior 7-Day Avg +490.82%
Calls: +232.67%
Puts: +968.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $71.4K
Calls: $32.7K (46%)
Puts: $38.7K (54%)
Prior (07/28) $46.0K
Calls: $33.6K (73%)
Puts: $12.4K (27%)
Current vs Prior +55.24%
Calls: -2.57%
Puts: +211.14%
Prior 7-Day Total $91.7K
Calls: $58.2K (64%)
Puts: $33.4K (36%)
Prior 7-Day Average $15.3K
Calls: $8.3K (64%)
Puts: $4.8K (36%)
Current vs Prior 7-Day Avg +367.39%
Calls: +293.03%
Puts: +710.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 3.02
Prior (07/28) 0.98
Current vs Prior +209.45%
Prior 7-Day Average 1.96
Current vs Prior 7-Day Avg +54.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 1,381
Calls: 410 (30%)
Puts: 971 (70%)
Prior (07/28) 1,340
Calls: 392 (29%)
Puts: 948 (71%)
Current vs Prior +3.06%
Prior 7-Day Total 1,476
Calls: 523 (35%)
Puts: 953 (65%)
Prior 7-Day Average 246
Calls: 87 (15%)
Puts: 476 (85%)
Current vs Prior 7-Day Avg +461.38%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.02% | 23.19%
Prior 16.45% | 23.01%
Current vs Prior +3.44% | +0.75%
Prior 7-Day Avg 18.01% | 23.10%
Current vs 7-Day Avg -5.49% | +0.37%
Prior 7-Day Eod 16.45% | 23.01%
Current vs 7-Day Eod +3.44% | +0.75%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 99.60% | 85.00%
Calls: 129.43% | 123.33%
Puts: 69.77% | 46.67%
Prior 38.55% | 54.21%
Calls: 35.09% | 45.67%
Puts: 42.00% | 62.75%
Current vs Prior +158.37% | +56.80%
Prior 7-Day Avg 18.79% | 75.13%
Calls: 17.54% | 73.19%
Puts: 20.05% | 77.06%
Current vs 7-Day Avg +429.99% | +13.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 55% vs prior. Dollar volume significantly above 7-day average (367% higher). Unusually high activity with volume up 133% vs prior - elevated interest. Volume explosion - 503% above 7-day average (193 vs avg 32).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.70, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 2112.3015.40$13.8522.4%--0.8715
$45.00Aug 218.8011.40$10.1025.7%120.7830
$50.00Aug 214.808.20$6.5052.3%100.6736
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 217.709.70$8.7023.0%40.68--
$55.00Aug 213.806.90$5.3557.9%70.52--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 187, top 134)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.553.60$2.08146.6%160.3232
$45.00Aug 218.8011.40$10.1025.7%120.7830
$50.00Aug 214.808.20$6.5052.3%100.6736
$55.00Aug 212.205.20$3.7081.1%20.486
$65.00Aug 210.003.30$1.65200.0%20.2413
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.803.90$2.35131.9%1340.3341
$55.00Aug 213.806.90$5.3557.9%70.52--
$60.00Aug 217.709.70$8.7023.0%40.68--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 11.50, avg 5.14)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Aug 21$0.43$4.57$0.4310.63$60.43
$55.00$60.00Aug 21$1.62$3.38$1.622.09$56.62
$50.00$55.00Aug 21$2.80$2.20$2.800.79$52.80
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$0.40$4.60$0.4011.50$49.60
$55.00$50.00Aug 21$3.00$2.00$3.000.67$52.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 3.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$45.00Aug 21$3.75$3.75$1.253.00$43.75
$45.00$50.00Aug 21$3.60$3.60$1.402.57$48.60
$50.00$55.00Aug 21$2.80$2.80$2.201.27$52.80
$55.00$60.00Aug 21$1.62$1.62$3.380.48$56.62
$60.00$65.00Aug 21$0.43$0.43$4.570.09$60.43
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$55.00Aug 21$3.35$3.35$1.652.03$56.65
$55.00$50.00Aug 21$3.00$3.00$2.001.50$52.00
$50.00$45.00Aug 21$0.40$0.40$4.600.09$49.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 16.64% of stock, avg 19.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 21$6.50$2.35$8.85$41.15$58.8516.64%
$55.00Aug 21$3.70$5.35$9.05$45.95$64.0517.02%
$60.00Aug 21$2.08$8.70$10.78$49.22$70.7820.27%
$45.00Aug 21$10.10$1.95$12.05$32.95$57.0522.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 6.77% of stock, avg 8.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$45.00Aug 21$1.65$1.95$3.60$41.40$68.60
$65.00$50.00Aug 21$1.65$2.35$4.00$46.00$69.00
$60.00$45.00Aug 21$2.08$1.95$4.03$40.97$64.03
$60.00$50.00Aug 21$2.08$2.35$4.43$45.57$64.43
$55.00$45.00Aug 21$3.70$1.95$5.65$39.35$60.65
$55.00$50.00Aug 21$3.70$2.35$6.05$43.95$61.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.18, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$3.43$1.572.18$51.57$63.43
45/5055/60Aug 21$2.02$2.980.68$47.98$57.02
45/5060/65Aug 21$0.83$4.170.20$49.17$60.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$40.00$45.00$50.00Aug 21$0.15$4.8532.33
$45.00$50.00$55.00Aug 21$0.80$4.205.25
$50.00$55.00$60.00Aug 21$1.18$3.823.24
$55.00$60.00$65.00Aug 21$1.19$3.813.20
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.35$4.6513.29
$45.00$50.00$55.00Aug 21$2.60$2.400.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.46, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21-$0.46$4.54
$50.00$55.001:2Aug 21-$0.90$4.10
$60.00$65.001:2Aug 21-$1.22$3.78
$45.00$50.001:2Aug 21-$2.90$2.10
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21-$1.55$3.45
$60.00$55.001:2Aug 21-$2.00$3.00
$55.00$50.001:2Aug 21$0.65$4.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.14%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.200.483.4%4.14%7.56%26
$60.00Aug 21$0.550.3212.8%1.03%13.86%1632

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 64 contracts (avg 36 vol/day, 59 traded recently)

NSP averages only 36 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $22.50 10-16 call last traded $28.90 on 07/21 (now $30.50/$31.30) — try a limit near $30.50. Also watch the $25.00 10-16 call last traded $25.00 on 07/16 (now $26.90/$30.00) — try a limit near $26.90; the $30.00 01-15 call last traded $10.20 on 06/15 (now $23.10/$26.00) — try a limit near $23.10. Most tradeable put: the $60.00 01-15 put last traded $18.60 on 07/07 (now $12.30/$15.70) — try a limit near $14.00.
CALLS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$2.20$5.20$3.70$2.20 07/22$1.27–$3.70$2.206
$55.00Oct 16$3.50$8.30$5.90$3.90 07/23$2.60–$5.90$3.902
$55.00Jan 15$7.50$10.40$8.95$8.00 07/20$4.65–$8.95$8.0024
$55.00Sep 18$2.65$7.50$5.08--$4.50–$5.08$2.655
$50.00Aug 21$4.80$8.20$6.50$4.40 07/17$2.35–$6.50$4.8036
$50.00Oct 16$6.00$10.80$8.40$4.30 07/06$3.83–$8.40$6.0010
$50.00Jan 15$10.00$12.90$11.45$8.30 07/15$6.20–$11.45$10.0010
$60.00Aug 21$0.55$3.60$2.08$2.75 07/21$0.80–$2.10$2.0832
$60.00Sep 18$0.50$4.90$2.70$2.05 07/21$1.73–$2.70$2.051
$60.00Jan 15$6.10$8.80$7.45$6.30 07/21$3.50–$7.45$6.302
$60.00Oct 16$2.60$5.80$4.20--$4.20–$4.20—$2.601
$45.00Aug 21$8.80$11.40$10.10$7.25 07/17$4.10–$10.10$8.8030
$45.00Oct 16$9.50$13.10$11.30$9.10 07/16$5.95–$11.30$9.509
$45.00Jan 15$12.40$15.50$13.95$10.01 07/13$8.10–$13.95$12.409
$65.00Aug 21$0.00$3.30$1.65$1.00 07/21$0.43–$1.65$1.0013
$65.00Oct 16$0.20$4.50$2.35$1.50 07/13$1.13–$2.50$1.501
$65.00Jan 15$3.70$7.20$5.45$3.43 07/13$2.60–$5.45$3.701
$40.00Aug 21$12.30$15.40$13.85$7.36 07/01$6.95–$13.85$12.3015
$40.00Oct 16$13.70$16.70$15.20$11.90 07/13$8.45–$15.20$13.7034
$40.00Jan 15$15.20$18.60$16.90$13.70 07/13$10.40–$16.90$15.205
$40.00Sep 18$12.40$15.40$13.90--$13.90–$13.90—$12.401
$70.00Jan 15$3.50$5.50$4.50$3.30 07/21$2.50–$4.50$3.503
$35.00Sep 18$16.50$21.40$18.95$15.90 07/22$14.35–$18.95$16.503
$35.00Oct 16$17.90$20.90$19.40$14.53 07/13$11.30–$19.40$17.9015
$35.00Jan 15$18.40$22.20$20.30$13.70 07/10$13.25–$20.30$18.405
$30.00Oct 16$21.50$26.30$23.90$8.70 06/01$15.15–$23.90$21.5026
$30.00Jan 15$23.10$26.00$24.55$10.20 06/15$16.35–$24.55$23.102
$30.00Aug 21$21.00$25.90$23.45--$22.25–$23.45$21.001
$25.00Sep 18$26.00$30.90$28.45$23.30 07/22$23.45–$28.45$26.001
$25.00Oct 16$26.90$30.00$28.45$25.00 07/16$19.50–$28.45$26.907
$25.00Jan 15$26.50$31.20$28.85$11.40 06/22$19.95–$28.85$26.501
$22.50Oct 16$30.50$31.30$30.90$28.90 07/21$22.10–$30.90$30.5075
$20.00Jan 15$31.00$35.90$33.45$25.40 07/01$24.15–$33.45$31.001
$20.00Oct 16$31.00$35.90$33.45--$32.35–$33.45$31.005
$17.50Oct 16$33.50$38.40$35.95$16.50 06/03$26.35–$35.95$33.506
$17.50Jan 15$33.50$38.40$35.95$17.02 06/22$26.35–$35.95$33.5012
PUTS (28)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Sep 18$5.00$9.50$7.25$9.00 07/22$7.25–$9.60$7.251
$55.00Jan 15$9.30$12.70$11.00$22.99 06/22$11.00–$16.00$11.0016
$50.00Aug 21$0.80$3.90$2.35$5.00 07/22$2.35–$8.65$2.3541
$50.00Jan 15$6.40$9.90$8.15$9.06 07/21$8.15–$12.60$8.155
$60.00Jan 15$12.30$15.70$14.00$18.60 07/07$14.00–$19.60$14.001
$45.00Aug 21$0.20$3.70$1.95$2.91 07/20$1.63–$5.55$1.9519
$45.00Sep 18$0.55$4.90$2.73$3.56 07/20$2.73–$4.22$2.731
$40.00Oct 16$0.05$3.90$1.98$7.02 06/26$1.98–$5.15$1.981
$40.00Jan 15$2.25$6.00$4.13$5.50 07/20$4.13–$6.90$4.131
$35.00Aug 21$0.00$2.00$1.00$0.65 07/22$0.45–$1.73$0.65144
$35.00Sep 18$0.00$3.00$1.50$1.25 07/22$0.70–$1.65$1.256
$35.00Oct 16$0.05$3.40$1.73$5.40 06/11$1.55–$3.30$1.7383
$35.00Jan 15$1.45$4.30$2.88$3.00 07/20$2.88–$4.85$2.882
$30.00Oct 16$0.00$4.80$2.40$1.30 07/14$0.53–$2.40$1.3014
$30.00Jan 15$0.35$3.60$1.98$1.85 07/01$1.98–$3.13$1.851
$25.00Aug 21$0.00$2.15$1.08$0.90 06/23$0.03–$1.23$0.902
$25.00Oct 16$0.00$2.55$1.27$0.70 07/13$0.55–$1.70$0.7015
$25.00Jan 15$0.00$3.30$1.65$0.70 07/01$0.90–$2.03$0.703
$22.50Aug 21$0.00$2.15$1.08$0.58 07/22$0.03–$1.15$0.581
$22.50Oct 16$0.10$2.45$1.28$0.56 07/01$0.45–$1.60$0.564
$22.50Jan 15$0.00$2.65$1.33$2.00 06/24$1.08–$1.65$1.331
$20.00Aug 21$0.00$0.25$0.13$0.53 07/22$0.05–$1.10$0.131
$20.00Oct 16$0.00$2.35$1.18$0.40 07/17$0.30–$1.18$0.40487
$20.00Jan 15$0.00$2.65$1.33$0.70 07/20$0.50–$1.55$0.701
$17.50Oct 16$0.00$2.25$1.13$0.33 07/01$0.05–$1.25$0.335
$17.50Jan 15$0.00$2.30$1.15$0.70 06/23$0.57–$1.48$0.704
$15.00Oct 16$0.00$2.20$1.10$0.10 07/16$0.05–$1.23$0.1032
$12.50Oct 16$0.00$2.15$1.08$0.05 07/14$0.03–$1.15$0.0579

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 48
Total Puts 145
Put/Call Ratio 3.02
Net Difference -97

Prior's Put/Call Breakdown

Total Calls 42
Total Puts 41
Put/Call Ratio 0.98
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 101
Total Puts 95
Average Put/Call Ratio 1.96
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All