NSP - Options Database

NSP

INSPERITY INC

$51.98 +3.44%

(7/27 18:53) ◀

Tuesday, July 28, 2026 (2:15pm)

▶ (7/28 18:04)

◀ 7/28 14:15 ▶

Option Volume

Detail

ℹ

Current (07/28 2:15pm) 17

Calls: 6 (35%)

Puts: 11 (65%)

Prior (04/30) 55

Calls: 19 (35%)

Puts: 36 (65%)

Current vs Prior -69.09%

Calls: -68.42% (Calls)

Puts: -69.44% (Puts)

Prior 7-Day Total 229

Calls: 151 (66%)

Puts: 78 (34%)

Prior 7-Day Average 114

Calls: 21 (66%)

Puts: 11 (34%)

Current vs Prior 7-Day Avg -85.15%

Calls: -72.19%

Puts: -1.28%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/28 2:15pm) $10.7K

Calls: $9.3K (87%)

Puts: $1.4K (13%)

Prior (04/30) $39.4K

Calls: $24.7K (63%)

Puts: $14.7K (37%)

Current vs Prior -72.81%

Calls: -62.24%

Puts: -90.62%

Prior 7-Day Total $90.6K

Calls: $69.5K (77%)

Puts: $21.1K (23%)

Prior 7-Day Average $45.3K

Calls: $9.9K (77%)

Puts: $3.0K (23%)

Current vs Prior 7-Day Avg -76.35%

Calls: -5.94%

Puts: -54.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 2:15pm) 1.83

Prior (04/30) 1.89

Current vs Prior -3.24%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg +65.69%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/28 2:15pm) 1,340

Calls: 392 (29%)

Puts: 948 (71%)

Prior (04/30) 2,111

Calls: 1,158 (55%)

Puts: 953 (45%)

Current vs Prior -36.52%

Prior 7-Day Total 4,154

Calls: 2,284 (55%)

Puts: 1,870 (45%)

Prior 7-Day Average 2,077

Calls: 1,142 (55%)

Puts: 935 (45%)

Current vs Prior 7-Day Avg -35.48%

Sentiment BULLISH

Expected Move

Detail

ℹ

MO Expiry (08/21) | Next (09/18)

Current 17.80% | 22.03%

Prior 19.04% | 23.50%

Current vs Prior -6.56% | -6.28%

Prior 7-Day Avg 18.28% | 22.11%

Current vs 7-Day Avg -2.65% | -0.37%

Prior 7-Day Eod 19.04% | 23.50%

Current vs 7-Day Eod -6.56% | -6.28%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.55% | 54.21%

Calls: 35.09% | 45.67%

Puts: 42.00% | 62.75%

Prior 100.29% | 91.83%

Calls: 90.11% | 77.78%

Puts: 110.47% | 105.88%

Current vs Prior -61.56% | -40.97%

Prior 7-Day Avg 100.29% | 91.83%

Calls: 90.11% | 77.78%

Puts: 110.47% | 105.88%

Current vs 7-Day Avg -61.56% | -40.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($9.3K) vs puts ($1.4K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 69% vs prior. Extreme bearish P/C ratio of 1.83 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:15	BULLISH	BEARISH	BEARISH
14:10	BULLISH	BEARISH	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

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 0.75, highest 0.84)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	11.50	14.60	$13.05	23.8%	--	0.84	15
$45.00	Aug 21	7.40	10.00	$8.70	29.9%	--	0.80	30
$50.00	Aug 21	4.70	6.70	$5.70	35.1%	1	0.61	18

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 12, top 11)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	4.70	6.70	$5.70	35.1%	1	0.61	18

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	0.30	2.20	$1.25	152.0%	11	0.20	19

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 10.11, avg 3.40)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$60.00	$65.00	Aug 21	$0.45	$4.55	$0.45	10.11	$60.45
$50.00	$60.00	Aug 21	$3.80	$6.20	$3.80	1.63	$53.80
$45.00	$50.00	Aug 21	$3.00	$2.00	$3.00	0.67	$48.00

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$50.00	$45.00	Aug 21	$2.30	$2.70	$2.30	1.17	$47.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 6.69, avg 1.95)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$45.00	Aug 21	$4.35	$4.35	$0.65	6.69	$44.35
$45.00	$50.00	Aug 21	$3.00	$3.00	$2.00	1.50	$48.00
$50.00	$60.00	Aug 21	$3.80	$3.80	$6.20	0.61	$53.80
$60.00	$65.00	Aug 21	$0.45	$0.45	$4.55	0.10	$60.45

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$45.00	Aug 21	$2.30	$2.30	$2.70	0.85	$47.70

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 17.80% of stock, avg 18.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Aug 21	$5.70	$3.55	$9.25	$40.75	$59.25	17.80%
$45.00	Aug 21	$8.70	$1.25	$9.95	$35.05	$54.95	19.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 5.19% of stock, avg 7.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$65.00	$45.00	Aug 21	$1.45	$1.25	$2.70	$42.30	$67.70
$60.00	$45.00	Aug 21	$1.90	$1.25	$3.15	$41.85	$63.15
$65.00	$50.00	Aug 21	$1.45	$3.55	$5.00	$45.00	$70.00
$60.00	$50.00	Aug 21	$1.90	$3.55	$5.45	$44.55	$65.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.22, avg credit $2.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
45/50	60/65	Aug 21	$2.75	$2.25	1.22	$47.25	$62.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.70, cheapest $1.35)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$45.00	$50.00	Aug 21	$1.35	$3.65	2.70

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-1.00, 3 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$65.00	1:2	Aug 21	-$1.00	$4.00
$45.00	$50.00	1:2	Aug 21	-$2.70	$2.30
$40.00	$45.00	1:2	Aug 21	-$4.35	$0.65
$50.00	$60.00	1:2	Aug 21	$1.90	$8.10

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Aug 21	$1.05	$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.38%, avg 0.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Aug 21	$0.20	0.29	15.4%	0.38%	15.81%	--	32

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. 59 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 $70.00 01-15 call last traded $3.30 on 07/21 (now $2.65/$3.80) — try a limit near $3.22. Also watch the $55.00 08-21 call last traded $2.20 on 07/22 (now $1.50/$4.00) — try a limit near $2.20; the $60.00 08-21 call last traded $2.75 on 07/21 (now $0.80/$2.75) — try a limit near $1.78.

CALLS (31)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$50.00	Aug 21	$2.95	$5.10	$4.03	$4.40 07/17	$1.98–$5.30	$4.03	--
$50.00	Oct 16	$4.90	$8.10	$6.50	$4.30 07/06	$3.00–$7.40	$4.90	--
$50.00	Jan 15	$7.70	$10.50	$9.10	$8.30 07/15	$5.05–$9.80	$8.30	--
$55.00	Aug 21	$1.50	$4.00	$2.75	$2.20 07/22	$1.23–$3.23	$2.20	5
$55.00	Oct 16	$3.10	$5.50	$4.30	$3.90 07/23	$1.65–$5.35	$3.90	--
$55.00	Jan 15	$5.40	$8.40	$6.90	$8.00 07/20	$4.05–$7.45	$6.90	--
$45.00	Aug 21	$6.00	$8.60	$7.30	$7.25 07/17	$3.25–$8.50	$7.25	--
$45.00	Oct 16	$7.70	$10.30	$9.00	$9.10 07/16	$4.40–$10.35	$9.00	--
$45.00	Jan 15	$9.80	$12.90	$11.35	$10.01 07/13	$6.65–$12.30	$10.01	--
$60.00	Aug 21	$0.80	$2.75	$1.78	$2.75 07/21	$0.80–$2.10	$1.78	15
$60.00	Sep 18	$0.70	$3.50	$2.10	$2.05 07/21	$1.73–$2.30	$2.05	--
$60.00	Jan 15	$3.60	$7.00	$5.30	$6.30 07/21	$3.50–$6.25	$5.30	--
$40.00	Aug 21	$9.80	$12.80	$11.30	$7.36 07/01	$5.35–$12.35	$9.80	--
$40.00	Oct 16	$11.20	$13.70	$12.45	$11.90 07/13	$7.05–$13.75	$11.90	--
$40.00	Jan 15	$13.00	$16.00	$14.50	$13.70 07/13	$8.65–$15.70	$13.70	--
$65.00	Aug 21	$0.00	$2.35	$1.18	$1.00 07/21	$0.43–$1.55	$1.00	--
$65.00	Oct 16	$0.45	$2.70	$1.58	$1.50 07/13	$1.13–$2.50	$1.50	--
$65.00	Jan 15	$2.35	$4.90	$3.63	$3.43 07/13	$2.60–$4.75	$3.43	--
$35.00	Sep 18	$14.60	$17.20	$15.90	$15.90 07/22	$14.35–$17.10	$15.90	--
$35.00	Oct 16	$15.10	$17.60	$16.35	$14.53 07/13	$10.05–$17.55	$15.10	--
$35.00	Jan 15	$16.40	$19.10	$17.75	$13.70 07/10	$11.45–$18.85	$16.40	--
$70.00	Jan 15	$2.65	$3.80	$3.22	$3.30 07/21	$2.50–$3.25	$3.22	1
$30.00	Oct 16	$19.50	$22.30	$20.90	$8.70 06/01	$13.55–$21.90	$19.50	--
$30.00	Jan 15	$20.30	$22.80	$21.55	$10.20 06/15	$14.55–$22.65	$20.30	--
$25.00	Sep 18	$23.90	$26.90	$25.40	$23.30 07/22	$23.45–$26.05	$23.90	--
$25.00	Oct 16	$24.10	$26.70	$25.40	$25.00 07/16	$17.60–$26.60	$25.00	--
$25.00	Jan 15	$24.20	$27.40	$25.80	$11.40 06/22	$18.20–$26.80	$24.20	--
$22.50	Oct 16	$27.70	$28.30	$28.00	$28.90 07/21	$19.70–$29.65	$28.00	--
$20.00	Jan 15	$28.60	$31.90	$30.25	$25.40 07/01	$22.50–$31.05	$28.60	--
$17.50	Oct 16	$30.70	$34.60	$32.65	$16.50 06/03	$24.55–$34.10	$30.70	--
$17.50	Jan 15	$30.70	$34.60	$32.65	$17.02 06/22	$24.75–$33.65	$30.70	--

PUTS (28)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$50.00	Aug 21	$3.50	$5.70	$4.60	$5.00 07/22	$4.30–$10.05	$4.60	--
$50.00	Jan 15	$7.70	$11.00	$9.35	$9.06 07/21	$8.95–$13.70	$9.06	--
$55.00	Sep 18	$7.70	$9.60	$8.65	$9.00 07/22	$7.85–$9.60	$8.65	--
$55.00	Jan 15	$10.90	$13.90	$12.40	$22.99 06/22	$12.05–$17.95	$12.40	--
$45.00	Aug 21	$1.20	$3.90	$2.55	$2.91 07/20	$2.50–$7.00	$2.55	--
$45.00	Sep 18	$2.20	$5.00	$3.60	$3.56 07/20	$3.53–$4.22	$3.56	--
$60.00	Jan 15	$14.00	$16.90	$15.45	$18.60 07/07	$14.90–$19.60	$15.45	--
$40.00	Oct 16	$1.45	$4.10	$2.78	$7.02 06/26	$2.65–$5.70	$2.78	--
$40.00	Jan 15	$3.40	$6.40	$4.90	$5.50 07/20	$4.50–$8.00	$4.90	--
$35.00	Aug 21	$0.00	$2.00	$1.00	$0.65 07/22	$0.45–$2.20	$0.65	--
$35.00	Sep 18	$0.00	$3.00	$1.50	$1.25 07/22	$0.70–$1.65	$1.25	--
$35.00	Oct 16	$0.30	$3.40	$1.85	$5.40 06/11	$1.55–$3.75	$1.85	--
$35.00	Jan 15	$1.95	$4.70	$3.33	$3.00 07/20	$3.10–$5.45	$3.00	--
$30.00	Oct 16	$0.00	$3.00	$1.50	$1.30 07/14	$0.53–$2.30	$1.30	--
$30.00	Jan 15	$1.05	$3.70	$2.38	$1.85 07/01	$2.13–$3.53	$1.85	--
$25.00	Aug 21	$0.00	$0.05	$0.03	$0.90 06/23	$0.03–$1.23	$0.03	--
$25.00	Oct 16	$0.00	$2.45	$1.23	$0.70 07/13	$0.65–$1.83	$0.70	--
$25.00	Jan 15	$0.00	$3.20	$1.60	$0.70 07/01	$1.25–$2.28	$0.70	--
$22.50	Aug 21	$0.00	$0.05	$0.03	$0.58 07/22	$0.03–$1.15	$0.03	--
$22.50	Oct 16	$0.10	$2.30	$1.20	$0.56 07/01	$0.63–$1.65	$0.56	--
$22.50	Jan 15	$0.00	$2.50	$1.25	$2.00 06/24	$1.08–$1.98	$1.25	--
$20.00	Aug 21	$0.00	$0.25	$0.13	$0.53 07/22	$0.05–$1.10	$0.13	--
$20.00	Oct 16	$0.00	$2.20	$1.10	$0.40 07/17	$0.30–$1.18	$0.40	--
$20.00	Jan 15	$0.00	$2.55	$1.27	$0.70 07/20	$0.50–$1.63	$0.70	--
$17.50	Oct 16	$0.00	$2.15	$1.08	$0.33 07/01	$0.05–$1.25	$0.33	--
$17.50	Jan 15	$0.00	$1.35	$0.68	$0.70 06/23	$0.63–$1.58	$0.68	--
$15.00	Oct 16	$0.00	$0.10	$0.05	$0.10 07/16	$0.05–$1.23	$0.05	--
$12.50	Oct 16	$0.00	$2.15	$1.08	$0.05 07/14	$0.03–$1.15	$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 6

Total Puts 11

Put/Call Ratio 1.83

Net Difference -5

Prior's Put/Call Breakdown

Total Calls 19

Total Puts 36

Put/Call Ratio 1.89

Net Difference -17

Prior 7-Day Put/Call Summary

Total Calls 151

Total Puts 78

Average Put/Call Ratio 1.11

Ratio Trend Falling

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card