Tour v456
NSP
INSPERITY INC
$54.55 +3.75%
(7/28 18:04) ◀
|
Wednesday, July 29, 2026 (2:20pm)
January 2026
|
▶ (7/29 18:06)
◀ 7/29 14:21 ▶

Option Volume

Detail
ℹ
Current (07/29 2:20pm) 81
Calls: 43 (53%)
Puts: 38 (47%)
Prior (07/28) 17
Calls: 6 (35%)
Puts: 11 (65%)
Current vs Prior +376.47%
Calls: +616.67% (Calls)
Puts: +245.45% (Puts)
Prior 7-Day Total 246
Calls: 157 (64%)
Puts: 89 (36%)
Prior 7-Day Average 82
Calls: 22 (64%)
Puts: 12 (36%)
Current vs Prior 7-Day Avg -1.22%
Calls: +91.72%
Puts: +198.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 2:20pm) $45.7K
Calls: $31.8K (70%)
Puts: $13.9K (30%)
Prior (07/28) $10.7K
Calls: $9.3K (87%)
Puts: $1.4K (13%)
Current vs Prior +327.11%
Calls: +241.11%
Puts: +910.98%
Prior 7-Day Total $101.3K
Calls: $78.8K (78%)
Puts: $22.5K (22%)
Prior 7-Day Average $33.8K
Calls: $11.3K (78%)
Puts: $3.2K (22%)
Current vs Prior 7-Day Avg +35.52%
Calls: +182.84%
Puts: +333.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:20pm) 0.88
Prior (07/28) 1.83
Current vs Prior -51.80%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg -34.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29 2:20pm) 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 5,494
Calls: 2,676 (49%)
Puts: 2,818 (51%)
Prior 7-Day Average 1,831
Calls: 892 (49%)
Puts: 939 (51%)
Current vs Prior 7-Day Avg -24.59%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.57% | 22.82%
Prior 17.51% | 20.71%
Current vs Prior +6.03% | +10.18%
Prior 7-Day Avg 18.12% | 22.08%
Current vs 7-Day Avg +2.50% | +3.36%
Prior 7-Day Eod 17.51% | 20.71%
Current vs 7-Day Eod +6.03% | +10.18%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 99.60% | 85.00%
Calls: 129.43% | 123.33%
Puts: 69.77% | 46.67%
Prior 15.50% | 78.62%
Calls: 14.61% | 77.78%
Puts: 16.39% | 79.45%
Current vs Prior +542.58% | +8.11%
Prior 7-Day Avg 57.90% | 85.22%
Calls: 52.36% | 77.78%
Puts: 63.43% | 92.66%
Current vs 7-Day Avg +72.04% | -0.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($31.8K). Massive premium surge with dollar volume up 327% vs prior. Unusually high activity with volume up 376% vs prior - elevated interest. P/C ratio dropping 52% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BULLISHBULLISHBULLISH
14:15BULLISHBEARISHBEARISH

📈 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 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 2113.5017.30$15.4024.7%--0.8615
$45.00Aug 219.4012.70$11.0529.9%120.8030
$50.00Aug 215.609.60$7.6052.6%100.6936
$55.00Aug 212.956.60$4.7876.4%10.526
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 215.409.20$7.3052.1%40.64--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 76, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.903.90$2.40125.0%130.3532
$45.00Aug 219.4012.70$11.0529.9%120.8030
$50.00Aug 215.609.60$7.6052.6%100.6936
$65.00Aug 210.003.40$1.70200.0%20.2513
$55.00Aug 212.956.60$4.7876.4%10.526
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.254.10$2.68106.3%270.3141
$55.00Aug 214.006.70$5.3550.5%70.47--
$60.00Aug 215.409.20$7.3052.1%40.64--

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. 6 found (best R:R 6.14, avg 2.50)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Aug 21$0.70$4.30$0.706.14$60.70
$55.00$60.00Aug 21$2.38$2.62$2.381.10$57.38
$50.00$55.00Aug 21$2.82$2.18$2.820.77$52.82
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$0.90$4.10$0.904.56$49.10
$60.00$55.00Aug 21$1.95$3.05$1.951.56$58.05
$55.00$50.00Aug 21$2.67$2.33$2.670.87$52.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 6.69, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$45.00Aug 21$4.35$4.35$0.656.69$44.35
$45.00$50.00Aug 21$3.45$3.45$1.552.23$48.45
$50.00$55.00Aug 21$2.82$2.82$2.181.29$52.82
$55.00$60.00Aug 21$2.38$2.38$2.620.91$57.38
$60.00$65.00Aug 21$0.70$0.70$4.300.16$60.70
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$50.00Aug 21$2.67$2.67$2.331.15$52.33
$60.00$55.00Aug 21$1.95$1.95$3.050.64$58.05
$50.00$45.00Aug 21$0.90$0.90$4.100.22$49.10

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 17.78% of stock, avg 19.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$2.40$7.30$9.70$50.30$69.7017.78%
$55.00Aug 21$4.78$5.35$10.13$44.87$65.1318.57%
$50.00Aug 21$7.60$2.68$10.28$39.72$60.2818.85%
$45.00Aug 21$11.05$1.78$12.83$32.17$57.8323.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 6.38% of stock, avg 9.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$45.00Aug 21$1.70$1.78$3.48$41.52$68.48
$60.00$45.00Aug 21$2.40$1.78$4.18$40.82$64.18
$65.00$50.00Aug 21$1.70$2.68$4.38$45.62$69.38
$60.00$50.00Aug 21$2.40$2.68$5.08$44.92$65.08
$65.00$55.00Aug 21$1.70$5.35$7.05$47.95$72.05
$60.00$55.00Aug 21$2.40$5.35$7.75$47.25$67.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.07, avg credit $2.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$3.37$1.632.07$51.63$63.37
45/5055/60Aug 21$3.28$1.721.91$46.72$58.28
45/5060/65Aug 21$1.60$3.400.47$48.40$61.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 10.36, cheapest $0.44)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.44$4.5610.36
$45.00$50.00$55.00Aug 21$0.63$4.376.94
$40.00$45.00$50.00Aug 21$0.90$4.104.56
$55.00$60.00$65.00Aug 21$1.68$3.321.98
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$45.00$50.00$55.00Aug 21$1.77$3.231.82

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 $-0.01, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21-$0.02$4.98
$60.00$65.001:2Aug 21-$1.00$4.00
$50.00$55.001:2Aug 21-$1.96$3.04
$45.00$50.001:2Aug 21-$4.15$0.85
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.01$4.99
$50.00$45.001:2Aug 21-$0.88$4.12
$60.00$55.001:2Aug 21-$3.40$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 5.41%, avg 3.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.950.520.8%5.41%6.23%16
$60.00Aug 21$0.900.3510.0%1.65%11.64%1332

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. 62 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 $29.90/$30.50) — try a limit near $29.90. Also watch the $17.50 01-15 call last traded $17.02 on 06/22 (now $33.00/$36.10) — try a limit near $33.00; the $20.00 01-15 call last traded $25.40 on 07/01 (now $30.60/$33.70) — try a limit near $30.60. Most tradeable put: the $60.00 01-15 put last traded $18.60 on 07/07 (now $12.90/$15.60) — try a limit near $14.25.
CALLS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$1.50$4.20$2.85$2.20 07/22$1.23–$3.23$2.206
$55.00Oct 16$3.80$6.50$5.15$3.90 07/23$1.65–$5.35$3.902
$55.00Jan 15$6.60$9.30$7.95$8.00 07/20$4.05–$7.95$7.9524
$55.00Sep 18$3.40$5.60$4.50--$4.50–$4.50—$3.405
$50.00Aug 21$4.70$6.60$5.65$4.40 07/17$1.98–$5.65$4.7018
$50.00Oct 16$6.60$8.70$7.65$4.30 07/06$3.00–$7.65$6.6010
$50.00Jan 15$8.80$11.90$10.35$8.30 07/15$5.05–$10.35$8.8010
$60.00Aug 21$1.00$2.00$1.50$2.75 07/21$0.80–$2.10$1.5032
$60.00Sep 18$1.20$4.00$2.60$2.05 07/21$1.73–$2.60$2.051
$60.00Jan 15$4.40$7.70$6.05$6.30 07/21$3.50–$6.25$6.052
$45.00Aug 21$7.60$10.00$8.80$7.25 07/17$3.25–$8.80$7.6030
$45.00Oct 16$10.10$11.40$10.75$9.10 07/16$4.40–$10.75$10.1010
$45.00Jan 15$11.50$14.10$12.80$10.01 07/13$6.65–$12.80$11.509
$65.00Aug 21$0.00$2.90$1.45$1.00 07/21$0.43–$1.55$1.0013
$65.00Oct 16$0.85$3.80$2.32$1.50 07/13$1.13–$2.50$1.501
$65.00Jan 15$3.10$6.20$4.65$3.43 07/13$2.60–$4.75$3.431
$40.00Aug 21$11.50$14.20$12.85$7.36 07/01$5.35–$12.85$11.5015
$40.00Oct 16$12.60$14.90$13.75$11.90 07/13$7.05–$13.75$12.6034
$40.00Jan 15$14.40$17.50$15.95$13.70 07/13$8.65–$15.95$14.405
$70.00Jan 15$3.10$3.80$3.45$3.30 07/21$2.50–$3.45$3.302
$35.00Sep 18$16.30$19.40$17.85$15.90 07/22$14.35–$17.85$16.303
$35.00Oct 16$16.70$19.90$18.30$14.53 07/13$10.05–$18.30$16.7015
$35.00Jan 15$18.00$21.30$19.65$13.70 07/10$11.45–$19.65$18.005
$30.00Oct 16$21.20$24.10$22.65$8.70 06/01$13.55–$22.65$21.2026
$30.00Jan 15$21.90$25.10$23.50$10.20 06/15$14.55–$23.50$21.902
$30.00Aug 21$20.70$23.80$22.25--$22.25–$22.25—$20.701
$25.00Sep 18$25.50$29.20$27.35$23.30 07/22$23.45–$27.35$25.501
$25.00Oct 16$25.90$28.90$27.40$25.00 07/16$17.60–$27.40$25.907
$25.00Jan 15$26.10$29.40$27.75$11.40 06/22$18.20–$27.75$26.101
$22.50Oct 16$29.90$30.50$30.20$28.90 07/21$19.70–$30.20$29.9077
$20.00Jan 15$30.60$33.70$32.15$25.40 07/01$22.50–$32.15$30.601
$20.00Oct 16$30.50$34.20$32.35--$32.35–$32.35—$30.505
$17.50Oct 16$33.00$36.40$34.70$16.50 06/03$24.55–$34.70$33.006
$17.50Jan 15$33.00$36.10$34.55$17.02 06/22$24.75–$34.55$33.0012
PUTS (28)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Sep 18$6.20$9.00$7.60$9.00 07/22$7.60–$9.60$7.601
$55.00Jan 15$9.90$12.70$11.30$22.99 06/22$11.30–$17.95$11.3016
$50.00Aug 21$2.50$4.60$3.55$5.00 07/22$3.55–$10.05$3.5518
$50.00Jan 15$6.90$9.90$8.40$9.06 07/21$8.40–$13.70$8.405
$60.00Jan 15$12.90$15.60$14.25$18.60 07/07$14.25–$19.60$14.251
$45.00Aug 21$0.35$2.90$1.63$2.91 07/20$1.63–$7.00$1.6319
$45.00Sep 18$1.50$4.20$2.85$3.56 07/20$2.85–$4.22$2.851
$40.00Oct 16$0.90$3.90$2.40$7.02 06/26$2.40–$5.70$2.401
$40.00Jan 15$3.00$5.90$4.45$5.50 07/20$4.45–$8.00$4.451
$35.00Aug 21$0.00$2.00$1.00$0.65 07/22$0.45–$2.20$0.65144
$35.00Sep 18$0.00$2.85$1.43$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–$3.75$1.7383
$35.00Jan 15$1.50$4.30$2.90$3.00 07/20$2.90–$5.45$2.902
$30.00Oct 16$0.00$2.80$1.40$1.30 07/14$0.53–$2.30$1.3014
$30.00Jan 15$0.45$3.50$1.98$1.85 07/01$1.98–$3.53$1.851
$25.00Aug 21$0.00$0.75$0.38$0.90 06/23$0.03–$1.23$0.382
$25.00Oct 16$0.00$1.10$0.55$0.70 07/13$0.55–$1.70$0.5515
$25.00Jan 15$0.00$1.80$0.90$0.70 07/01$0.90–$2.28$0.703
$22.50Aug 21$0.00$0.75$0.38$0.58 07/22$0.03–$1.15$0.381
$22.50Oct 16$0.10$0.80$0.45$0.56 07/01$0.45–$1.60$0.454
$22.50Jan 15$0.00$2.70$1.35$2.00 06/24$1.08–$1.98$1.351
$20.00Aug 21$0.00$0.25$0.13$0.53 07/22$0.05–$1.10$0.131
$20.00Oct 16$0.00$0.75$0.38$0.40 07/17$0.30–$1.18$0.38487
$20.00Jan 15$0.00$2.50$1.25$0.70 07/20$0.50–$1.55$0.701
$17.50Oct 16$0.00$0.75$0.38$0.33 07/01$0.05–$1.25$0.335
$17.50Jan 15$0.00$1.15$0.57$0.70 06/23$0.57–$1.58$0.574
$15.00Oct 16$0.00$0.75$0.38$0.10 07/16$0.05–$1.23$0.1032
$12.50Oct 16$0.00$0.95$0.48$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 43
Total Puts 38
Put/Call Ratio 0.88
Net Difference 5

Prior's Put/Call Breakdown

Total Calls 6
Total Puts 11
Put/Call Ratio 1.83
Net Difference -5

Prior 7-Day Put/Call Summary

Total Calls 157
Total Puts 89
Average Put/Call Ratio 1.35
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...

Chart Title

Price — Past 7 Days

Add Card

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