Tour v334
NSP
INSPERITY INC
$47.50 -1.84%
$47.38 (-0.25%)🌙
as of 07/14 07:13 PM
(7/13 18:49) ◀
|
Tuesday, July 14, 2026 (7:13pm)
January 2026
|
▶ (7/15 18:55)
◀ 7/14 19:13 ▶

Option Volume

Detail
ℹ
Current (07/14) 68
Calls: 8 (12%)
Puts: 60 (88%)
Prior (07/13) 88
Calls: 79 (90%)
Puts: 9 (10%)
Current vs Prior -22.73%
Calls: -89.87% (Calls)
Puts: +566.67% (Puts)
Prior 7-Day Total 373
Calls: 179 (48%)
Puts: 194 (52%)
Prior 7-Day Average 53
Calls: 25 (48%)
Puts: 27 (52%)
Current vs Prior 7-Day Avg +27.61%
Calls: -68.72%
Puts: +116.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $6.2K
Calls: $4.4K (70%)
Puts: $1.8K (30%)
Prior (07/13) $69.8K
Calls: $69.2K (99%)
Puts: $579 (1%)
Current vs Prior -91.13%
Calls: -93.71%
Puts: +216.93%
Prior 7-Day Total $166.1K
Calls: $134.7K (81%)
Puts: $31.4K (19%)
Prior 7-Day Average $23.7K
Calls: $19.2K (81%)
Puts: $4.5K (19%)
Current vs Prior 7-Day Avg -73.90%
Calls: -77.36%
Puts: -59.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 7.50
Prior (07/13) 0.11
Current vs Prior +6483.33%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg +532.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 711
Calls: 34 (5%)
Puts: 677 (95%)
Prior (07/13) 677
Calls: 190 (28%)
Puts: 487 (72%)
Current vs Prior +5.02%
Prior 7-Day Total 4,238
Calls: 668 (16%)
Puts: 3,570 (84%)
Prior 7-Day Average 605
Calls: 95 (16%)
Puts: 510 (84%)
Current vs Prior 7-Day Avg +17.44%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.58% | 21.16%7.58% | 21.16%
Prior 8.02% | 22.11%8.02% | 22.11%
Current vs Prior -5.48% | -4.31%-5.48% | -4.31%
Prior 7-Day Avg 9.46% | 22.14%8.87% | 21.97%
Current vs 7-Day Avg -19.88% | -4.43%-14.55% | -3.70%
Prior 7-Day Eod 8.02% | 22.11%8.02% | 22.11%
Current vs 7-Day Eod -5.48% | -4.31%-5.48% | -4.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.50% | 78.62%
Calls: 14.61% | 77.78%
Puts: 16.39% | 79.45%
Prior 15.50% | 78.62%
Calls: 14.61% | 77.78%
Puts: 16.39% | 79.45%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.50% | 78.62%
Calls: 14.61% | 77.78%
Puts: 16.39% | 79.45%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($4.4K). Light premium activity with dollar volume down 91% vs prior. Extreme bearish P/C ratio of 7.50 - heavy put buying. P/C ratio rising 6483% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 1 found (avg delta 0.88, highest 0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 176.308.70$7.5032.0%10.88--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 9, top 2)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.250.75$0.50100.0%20.2434
$40.00Jul 176.308.70$7.5032.0%10.88--
$55.00Jul 170.000.75$0.38197.4%10.13--
$50.00Aug 213.404.00$3.7016.2%10.47--
$55.00Aug 211.802.35$2.0826.4%10.32--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.701.20$0.9552.6%20.12140
$45.00Aug 213.404.00$3.7016.2%10.37--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 49.1%, max 88.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 21142.5%75.5%88.7%2--
$50.00Jul 17Aug 2185.1%77.7%9.4%334
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 40.67, avg 15.13)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$55.00Jul 17$0.12$4.88$0.1240.67$50.12
$50.00$55.00Aug 21$1.62$3.38$1.622.09$51.62
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$35.00Aug 21$2.75$7.25$2.752.64$42.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.33, avg 0.80)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$50.00Jul 17$7.00$7.00$3.002.33$47.00
$50.00$55.00Aug 21$1.62$1.62$3.380.48$51.62
$50.00$55.00Jul 17$0.12$0.12$4.880.02$50.12
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$35.00Aug 21$2.75$2.75$7.250.38$42.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.45, cheapest $1.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$1.70142.5%75.5%
$50.00Jul 17Aug 21$3.2085.1%77.7%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 6.38% of stock, avg 10.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$35.00Aug 21$2.08$0.95$3.03$31.97$58.03
$50.00$35.00Aug 21$3.70$0.95$4.65$30.35$54.65
$55.00$45.00Aug 21$2.08$3.70$5.78$39.22$60.78
$50.00$45.00Aug 21$3.70$3.70$7.40$37.60$57.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.78, avg credit $4.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/4550/55Aug 21$4.37$5.630.78$40.63$54.37

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

No setups found for this strategy

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 $-0.26, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Jul 17-$0.26$4.74
$50.00$55.001:2Aug 21-$0.46$4.54
$40.00$50.001:2Jul 17$6.50$3.50
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$45.00$35.001:2Aug 21$1.80$8.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 7.16%, avg 3.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$3.400.475.3%7.16%12.42%1--
$55.00Aug 21$1.800.3215.8%3.79%19.58%1--
$50.00Jul 17$0.250.245.3%0.53%5.79%234

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. 60 contracts (avg 38 vol/day, 60 traded recently)

NSP averages only 38 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 $50.00 07-17 call last traded $0.60 on 07/01 (now $0.25/$0.75) — try a limit near $0.50. Most tradeable put: the $20.00 10-16 put last traded $0.50 on 07/10 (now $0.25/$0.35) — try a limit near $0.30.
CALLS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$0.25$0.75$0.50$0.60 07/01$0.22–$1.08$0.5034
$50.00Aug 21$3.40$4.00$3.70$2.48 07/08$1.33–$4.40$3.40--
$50.00Oct 16$4.10$6.50$5.30$4.30 07/06$1.65–$6.05$4.30--
$50.00Jan 15$6.30$9.30$7.80$5.10 06/26$2.80–$8.40$6.30--
$45.00Jul 17$2.00$3.90$2.95$1.07 07/09$0.45–$3.85$2.00--
$45.00Aug 21$6.10$6.60$6.35$4.08 07/09$1.35–$6.70$6.10--
$45.00Oct 16$6.30$8.70$7.50$5.90 07/09$2.58–$8.50$6.30--
$45.00Jan 15$8.60$11.40$10.00$9.05 07/10$4.03–$10.50$9.05--
$55.00Jul 17$0.00$0.75$0.38$0.12 07/02$0.25–$1.13$0.12--
$55.00Aug 21$1.80$2.35$2.08$1.65 07/06$0.57–$2.68$1.80--
$55.00Jan 15$4.00$7.40$5.70$4.96 07/10$2.15–$6.60$4.96--
$40.00Jul 17$6.30$8.70$7.50$5.10 07/06$1.33–$8.50$6.30--
$40.00Aug 21$8.30$10.40$9.35$7.36 07/01$2.33–$10.15$8.30--
$40.00Oct 16$9.20$11.70$10.45$8.75 07/01$3.90–$11.75$9.20--
$40.00Jan 15$11.30$14.00$12.65$7.95 06/26$5.45–$13.60$11.30--
$60.00Aug 21$1.00$1.45$1.23$0.90 07/06$0.80–$2.10$1.00--
$35.00Jul 17$11.00$13.60$12.30$11.00 07/07$2.28–$13.10$11.00--
$35.00Oct 16$12.80$15.50$14.15$9.50 06/30$5.65–$15.40$12.80--
$35.00Jan 15$14.20$17.30$15.75$13.70 07/10$7.10–$16.45$14.20--
$65.00Aug 21$0.45$1.55$1.00$0.40 07/08$0.43–$1.55$0.45--
$30.00Jul 17$16.50$17.70$17.10$16.30 07/07$5.40–$18.45$16.50--
$30.00Oct 16$17.10$19.70$18.40$8.70 06/01$8.05–$19.30$17.10--
$30.00Jan 15$17.80$20.80$19.30$10.20 06/15$9.30–$20.10$17.80--
$25.00Jul 17$20.90$23.70$22.30$18.60 07/09$9.75–$23.05$20.90--
$25.00Oct 16$21.50$24.30$22.90$20.22 07/02$10.90–$23.65$21.50--
$25.00Jan 15$22.00$24.70$23.35$11.40 06/22$12.15–$24.10$22.00--
$22.50Oct 16$24.40$25.70$25.05$20.00 06/29$13.25–$26.30$24.40--
$20.00Jan 15$26.40$28.70$27.55$25.40 07/01$15.50–$28.90$26.40--
$17.50Jul 17$28.50$31.20$29.85$20.40 06/10$16.65–$30.45$28.50--
$17.50Oct 16$28.60$31.30$29.95$16.50 06/03$17.30–$30.80$28.60--
$17.50Jan 15$28.40$31.50$29.95$17.02 06/22$17.10–$30.75$28.40--
$12.50Jul 17$33.40$36.20$34.80$19.82 05/18$21.85–$35.60$33.40--
$10.00Jul 17$36.00$38.70$37.35$24.39 06/16$24.40–$38.00$36.00--
PUTS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$2.15$4.30$3.22$5.00 07/07$2.93–$16.00$3.22--
$50.00Jan 15$8.80$12.20$10.50$13.47 06/29$10.50–$18.75$10.50--
$45.00Jul 17$0.35$0.95$0.65$9.90 06/09$0.50–$10.95$0.65--
$45.00Aug 21$3.40$4.00$3.70$5.52 07/06$3.70–$11.80$3.70--
$55.00Jan 15$11.90$15.30$13.60$22.99 06/22$13.60–$22.85$13.60--
$40.00Jul 17$0.00$0.95$0.48$0.60 07/08$0.23–$6.70$0.48--
$40.00Oct 16$2.35$4.60$3.47$7.02 06/26$3.47–$9.40$3.47--
$40.00Jan 15$4.10$7.10$5.60$9.90 06/16$5.60–$11.10$5.60--
$60.00Jan 15$15.60$18.90$17.25$18.60 07/07$17.10–$19.60$17.25--
$35.00Jul 17$0.00$0.05$0.03$0.20 07/06$0.03–$3.03$0.03--
$35.00Aug 21$0.70$1.20$0.95$1.36 07/08$0.95–$4.65$0.95140
$35.00Oct 16$1.05$3.40$2.23$5.40 06/11$2.23–$6.10$2.23--
$35.00Jan 15$2.50$4.90$3.70$8.10 06/22$3.70–$8.00$3.70--
$30.00Jul 17$0.00$0.35$0.18$0.10 07/07$0.18–$1.20$0.10--
$30.00Oct 16$0.55$2.05$1.30$1.50 07/10$1.30–$3.75$1.30--
$30.00Jan 15$1.30$4.00$2.65$1.85 07/01$2.55–$5.35$1.85--
$25.00Jul 17$0.00$2.15$1.08$0.48 06/22$0.28–$1.18$0.48--
$25.00Aug 21$0.00$1.35$0.68$0.90 06/23$0.38–$1.55$0.68--
$25.00Oct 16$0.45$2.05$1.25$0.75 07/07$0.78–$2.20$0.75--
$25.00Jan 15$0.20$3.20$1.70$0.70 07/01$1.43–$3.18$0.70--
$22.50Oct 16$0.30$1.15$0.73$0.56 07/01$0.73–$2.15$0.56--
$22.50Jan 15$0.05$3.20$1.63$2.00 06/24$1.42–$2.48$1.63--
$20.00Jul 17$0.00$2.15$1.08$0.10 06/22$0.08–$1.10$0.10--
$20.00Oct 16$0.25$0.35$0.30$0.50 07/10$0.30–$1.10$0.30463
$17.50Oct 16$0.00$2.45$1.23$0.33 07/01$0.25–$1.40$0.33--
$17.50Jan 15$0.00$2.30$1.15$0.70 06/23$0.83–$1.85$0.70--
$12.50Oct 16$0.00$0.75$0.38$0.17 06/26$0.33–$1.25$0.1774

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 8
Total Puts 60
Put/Call Ratio 7.50
Net Difference -52

Prior's Put/Call Breakdown

Total Calls 79
Total Puts 9
Put/Call Ratio 0.11
Net Difference 70

Prior 7-Day Put/Call Summary

Total Calls 179
Total Puts 194
Average Put/Call Ratio 1.19
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