Options Chain for NATIONAL HEALTHCARE CORP COM (NHC) - $245.53 as of 10/15/2026 9:18:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 68.00 | 72.50 | 70.25 | % | 0.40 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 180.00 | 63.00 | 67.50 | 65.25 | % | 0.36 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 185.00 | 58.00 | 62.50 | 60.25 | % | 0.33 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 190.00 | 53.00 | 57.50 | 55.25 | % | 0.29 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 195.00 | 48.50 | 51.90 | 50.20 | % | 0.26 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 200.00 | 43.50 | 47.00 | 45.25 | 31.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:00 PM EST |
| 210.00 | 33.50 | 36.90 | 35.20 | % | 0.17 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 220.00 | 23.50 | 26.90 | 25.20 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 4:00:00 PM EST |
| 230.00 | 13.00 | 17.50 | 15.25 | 2.77 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 4:00:00 PM EST |
| 240.00 | 3.50 | 7.50 | 5.50 | % | 0.02 | 0 | 0 | 1.05 | 0.88 | 0.06 | -0.52 | 10/15/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.64 | 0.14 | 0.04 | -0.18 | 10/15/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 4.90 | 2.45 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/15/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/15/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 9.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/15/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.51 | -0.12 | 0.06 | -0.52 | 10/15/2026 4:00:00 PM EST | |||
| 250.00 | 3.00 | 7.00 | 5.00 | 33.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.59 | -0.86 | 0.04 | -0.18 | 9/8/2026 | 10/15/2026 4:00:00 PM EST |
| 260.00 | 13.20 | 16.50 | 14.85 | 42.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/15/2026 4:00:00 PM EST |
| 270.00 | 23.20 | 26.50 | 24.85 | % | 0.09 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 280.00 | 33.20 | 36.50 | 34.85 | 62.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/15/2026 4:00:00 PM EST |
| 290.00 | 43.20 | 46.50 | 44.85 | % | 0.15 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST | |||
| 300.00 | 53.20 | 56.50 | 54.85 | 82.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/15/2026 4:00:00 PM EST |
| 310.00 | 63.10 | 66.50 | 64.80 | % | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:00 PM EST |