Tour v473
NSP
INSPERITY INC
$54.03 +1.60%
$54.29 (+0.48%)🌙
as of 07/30 07:15 PM
(7/29 18:06) ◀
|
Thursday, July 30, 2026 (7:15pm)
January 2026
|
▶ (7/31 18:56)
◀ 7/30 19:15 ▶

Option Volume

Detail
ℹ
Current (07/30) 193
Calls: 46 (24%)
Puts: 147 (76%)
Prior (07/29) 193
Calls: 48 (25%)
Puts: 145 (75%)
Current vs Prior +0.00%
Calls: -4.17% (Calls)
Puts: +1.38% (Puts)
Prior 7-Day Total 371
Calls: 144 (39%)
Puts: 227 (61%)
Prior 7-Day Average 61
Calls: 20 (39%)
Puts: 32 (61%)
Current vs Prior 7-Day Avg +212.13%
Calls: +123.61%
Puts: +353.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $44.9K
Calls: $17.1K (38%)
Puts: $27.8K (62%)
Prior (07/29) $71.4K
Calls: $32.7K (46%)
Puts: $38.7K (54%)
Current vs Prior -37.07%
Calls: -47.57%
Puts: -28.21%
Prior 7-Day Total $156.4K
Calls: $88.8K (57%)
Puts: $67.6K (43%)
Prior 7-Day Average $26.1K
Calls: $12.7K (57%)
Puts: $9.7K (43%)
Current vs Prior 7-Day Avg +72.38%
Calls: +35.06%
Puts: +187.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 3.20
Prior (07/29) 3.02
Current vs Prior +5.79%
Prior 7-Day Average 2.04
Current vs Prior 7-Day Avg +56.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 322
Calls: 144 (45%)
Puts: 178 (55%)
Prior (07/29) 1,381
Calls: 410 (30%)
Puts: 971 (70%)
Current vs Prior -76.68%
Prior 7-Day Total 2,829
Calls: 910 (32%)
Puts: 1,919 (68%)
Prior 7-Day Average 471
Calls: 151 (14%)
Puts: 959 (86%)
Current vs Prior 7-Day Avg -31.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.99% | 18.79%
Prior 17.02% | 23.19%
Current vs Prior -29.52% | -18.98%
Prior 7-Day Avg 17.81% | 23.11%
Current vs 7-Day Avg -32.67% | -18.71%
Prior 7-Day Eod 17.02% | 23.19%
Current vs 7-Day Eod -29.52% | -18.98%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 99.60% | 85.00%
Calls: 129.43% | 123.33%
Puts: 69.77% | 46.67%
Prior 99.60% | 85.00%
Calls: 129.43% | 123.33%
Puts: 69.77% | 46.67%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 30.81% | 76.04%
Calls: 33.94% | 79.70%
Puts: 27.67% | 72.38%
Current vs 7-Day Avg +223.30% | +11.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($27.8K). Dollar volume significantly above 7-day average (72% higher). Volume explosion - 216% above 7-day average (193 vs avg 61). Extreme bearish P/C ratio of 3.20 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 3 found (avg delta 0.67, highest 0.76)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.707.20$5.9542.0%60.72--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 215.308.00$6.6540.6%40.764
$55.00Aug 212.404.90$3.6568.5%110.527

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 180, top 132)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.051.80$0.93188.2%220.2345
$50.00Aug 214.707.20$5.9542.0%60.72--
$65.00Aug 210.150.60$0.38118.4%50.1113
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.702.50$1.60112.5%1320.28167
$55.00Aug 212.404.90$3.6568.5%110.527
$60.00Aug 215.308.00$6.6540.6%40.764

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. 4 found (best R:R 8.09, avg 2.80)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Aug 21$0.55$4.45$0.558.09$60.55
$50.00$60.00Aug 21$5.02$4.98$5.020.99$55.02
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$2.05$2.95$2.051.44$52.95
$60.00$55.00Aug 21$3.00$2.00$3.000.67$57.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.50, avg 0.83)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$60.00Aug 21$5.02$5.02$4.981.01$55.02
$60.00$65.00Aug 21$0.55$0.55$4.450.12$60.55
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$55.00Aug 21$3.00$3.00$2.001.50$57.00
$55.00$50.00Aug 21$2.05$2.05$2.950.69$52.95

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. 2 found (cheapest 13.97% of stock, avg 14.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 21$5.95$1.60$7.55$42.45$57.5513.97%
$60.00Aug 21$0.93$6.65$7.58$52.42$67.5814.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.66% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$50.00Aug 21$0.38$1.60$1.98$48.02$66.98
$60.00$50.00Aug 21$0.93$1.60$2.53$47.47$62.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.08, avg credit $2.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$2.60$2.401.08$52.40$62.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.26, cheapest $0.95)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.95$4.054.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.65, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$50.00$60.001:2Aug 21$4.09$5.91
$60.00$65.001:2Aug 21$0.17$4.83
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 21-$0.65$4.35
$55.00$50.001:2Aug 21$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.28%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$0.150.1120.3%0.28%20.58%513

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. 61 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 $31.00/$32.30) — try a limit near $31.00. Also watch the $50.00 10-16 call last traded $4.30 on 07/06 (now $6.90/$9.60) — try a limit near $6.90; the $60.00 01-15 call last traded $6.30 on 07/21 (now $5.20/$8.10) — try a limit near $6.30. Most tradeable put: the $50.00 08-21 put last traded $5.00 on 07/22 (now $0.70/$2.50) — try a limit near $1.60.
CALLS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$1.45$4.20$2.83$2.20 07/22$1.27–$3.70$2.20--
$55.00Oct 16$4.70$7.10$5.90$3.90 07/23$2.60–$5.90$4.70--
$55.00Jan 15$7.20$9.80$8.50$8.00 07/20$4.65–$8.95$8.00--
$50.00Aug 21$4.70$7.20$5.95$4.40 07/17$2.35–$6.50$4.70--
$50.00Oct 16$6.90$9.60$8.25$4.30 07/06$3.83–$8.40$6.9010
$50.00Jan 15$9.20$13.00$11.10$8.30 07/15$6.20–$11.45$9.20--
$60.00Aug 21$0.05$1.80$0.93$2.75 07/21$0.80–$2.10$0.9345
$60.00Sep 18$0.95$3.90$2.42$2.05 07/21$1.73–$2.70$2.05--
$60.00Jan 15$5.20$8.10$6.65$6.30 07/21$3.50–$7.45$6.302
$45.00Aug 21$9.00$11.30$10.15$7.25 07/17$4.10–$10.15$9.00--
$45.00Oct 16$10.30$12.80$11.55$9.10 07/16$5.95–$11.55$10.30--
$45.00Jan 15$12.50$15.30$13.90$10.01 07/13$8.10–$13.95$12.50--
$65.00Aug 21$0.15$0.60$0.38$1.00 07/21$0.38–$1.65$0.3813
$65.00Oct 16$0.80$3.80$2.30$1.50 07/13$1.13–$2.50$1.50--
$65.00Jan 15$3.50$6.00$4.75$3.43 07/13$2.60–$5.45$3.50--
$40.00Aug 21$13.20$15.90$14.55$7.36 07/01$6.95–$14.55$13.20--
$40.00Oct 16$14.50$16.30$15.40$11.90 07/13$8.45–$15.40$14.50--
$40.00Jan 15$15.80$18.80$17.30$13.70 07/13$10.40–$17.30$15.80--
$70.00Jan 15$2.40$4.70$3.55$3.30 07/21$2.50–$4.50$3.30--
$35.00Sep 18$18.30$21.20$19.75$15.90 07/22$14.35–$19.75$18.30--
$35.00Oct 16$18.50$21.30$19.90$14.53 07/13$11.30–$19.90$18.50--
$35.00Jan 15$19.50$22.40$20.95$13.70 07/10$13.25–$20.95$19.50--
$30.00Oct 16$23.10$26.10$24.60$8.70 06/01$15.15–$24.60$23.10--
$30.00Jan 15$23.50$26.50$25.00$10.20 06/15$16.35–$25.00$23.50--
$25.00Sep 18$27.70$31.00$29.35$23.30 07/22$23.45–$29.35$27.70--
$25.00Oct 16$27.90$31.00$29.45$25.00 07/16$19.50–$29.45$27.90--
$25.00Jan 15$27.80$31.00$29.40$11.40 06/22$19.95–$29.40$27.80--
$22.50Oct 16$31.00$32.30$31.65$28.90 07/21$22.10–$31.65$31.0074
$20.00Jan 15$32.10$35.90$34.00$25.40 07/01$24.15–$34.00$32.10--
$17.50Oct 16$35.10$38.40$36.75$16.50 06/03$26.35–$36.75$35.10--
$17.50Jan 15$34.70$38.40$36.55$17.02 06/22$26.35–$36.55$34.70--
PUTS (30)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Sep 18$4.20$6.90$5.55$9.00 07/22$5.55–$9.60$5.55--
$55.00Jan 15$8.30$11.30$9.80$22.99 06/22$9.80–$15.80$9.80--
$55.00Aug 21$2.40$4.90$3.65--$3.65–$3.65—$2.407
$50.00Aug 21$0.70$2.50$1.60$5.00 07/22$1.60–$8.55$1.60167
$50.00Jan 15$5.20$9.10$7.15$9.06 07/21$7.15–$12.25$7.15--
$60.00Jan 15$11.10$14.10$12.60$18.60 07/07$12.60–$19.60$12.60--
$60.00Aug 21$5.30$8.00$6.65--$6.65–$6.65—$5.304
$45.00Aug 21$0.00$2.75$1.38$2.91 07/20$1.38–$5.50$1.38--
$45.00Sep 18$0.15$3.20$1.68$3.56 07/20$1.68–$4.22$1.68--
$40.00Oct 16$0.05$1.75$0.90$7.02 06/26$0.90–$4.85$0.90--
$40.00Jan 15$2.05$4.90$3.48$5.50 07/20$3.48–$6.90$3.48--
$35.00Aug 21$0.00$2.00$1.00$0.65 07/22$0.45–$1.63$0.65--
$35.00Sep 18$0.00$2.60$1.30$1.25 07/22$0.70–$1.65$1.25--
$35.00Oct 16$0.00$2.60$1.30$5.40 06/11$1.30–$3.13$1.30--
$35.00Jan 15$0.55$3.70$2.13$3.00 07/20$2.13–$4.85$2.13--
$30.00Oct 16$0.00$2.35$1.18$1.30 07/14$0.53–$2.40$1.18--
$30.00Jan 15$0.00$3.10$1.55$1.85 07/01$1.55–$3.13$1.55--
$25.00Aug 21$0.00$0.05$0.03$0.90 06/23$0.03–$1.20$0.03--
$25.00Oct 16$0.00$2.40$1.20$0.70 07/13$0.55–$1.70$0.70--
$25.00Jan 15$0.00$2.70$1.35$0.70 07/01$0.90–$2.03$0.70--
$22.50Aug 21$0.00$2.15$1.08$0.58 07/22$0.03–$1.13$0.58--
$22.50Oct 16$0.00$2.35$1.18$0.56 07/01$0.45–$1.60$0.56--
$22.50Jan 15$0.00$2.50$1.25$2.00 06/24$1.08–$1.65$1.25--
$20.00Aug 21$0.00$0.25$0.13$0.53 07/22$0.05–$1.10$0.13--
$20.00Oct 16$0.00$0.10$0.05$0.40 07/17$0.05–$1.18$0.05--
$20.00Jan 15$0.00$2.35$1.18$0.70 07/20$0.50–$1.55$0.70--
$17.50Oct 16$0.00$1.60$0.80$0.33 07/01$0.05–$1.25$0.33--
$17.50Jan 15$0.00$2.30$1.15$0.70 06/23$0.57–$1.48$0.70--
$15.00Oct 16$0.00$2.15$1.08$0.10 07/16$0.05–$1.18$0.10--
$12.50Oct 16$0.00$2.20$1.10$0.05 07/14$0.03–$1.13$0.05--

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 46
Total Puts 147
Put/Call Ratio 3.20
Net Difference -101

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 144
Total Puts 227
Average Put/Call Ratio 2.04
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