Options Chain for NATIONAL HEALTHCARE CORP COM (NHC) - $197.96 as of 5/15/2026 7:49:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 66.50 | 71.10 | 68.80 | % | 0.55 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 130.00 | 61.50 | 66.00 | 63.75 | % | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 135.00 | 56.50 | 61.00 | 58.75 | % | 0.44 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 140.00 | 51.50 | 56.20 | 53.85 | 49.50 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 145.00 | 46.50 | 51.00 | 48.75 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 150.00 | 41.50 | 46.00 | 43.75 | % | 0.29 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 155.00 | 36.50 | 40.90 | 38.70 | % | 0.25 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 5/15/2026 3:59:51 PM EST | |||
| 160.00 | 31.50 | 36.20 | 33.85 | % | 0.21 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 5/15/2026 3:59:51 PM EST | |||
| 165.00 | 27.00 | 31.30 | 29.15 | % | 0.18 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.02 | 5/15/2026 3:59:51 PM EST | |||
| 170.00 | 22.00 | 26.30 | 24.15 | % | 0.14 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.05 | 5/15/2026 3:59:51 PM EST | |||
| 175.00 | 17.50 | 22.00 | 19.75 | % | 0.11 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.06 | 5/15/2026 3:59:51 PM EST | |||
| 180.00 | 13.00 | 17.80 | 15.40 | % | 0.09 | 0 | 0 | 0.36 | 0.82 | 0.02 | -0.08 | 5/15/2026 3:59:51 PM EST | |||
| 185.00 | 8.70 | 13.50 | 11.10 | % | 0.06 | 0 | 0 | 0.34 | 0.72 | 0.02 | -0.09 | 5/15/2026 3:59:51 PM EST | |||
| 190.00 | 5.00 | 9.80 | 7.40 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | 0.59 | 0.03 | -0.08 | 5/8/2026 | 5/15/2026 3:59:51 PM EST |
| 195.00 | 2.15 | 6.90 | 4.53 | % | 0.02 | 0 | 0 | 0.23 | 0.45 | 0.03 | -0.08 | 5/15/2026 3:59:51 PM EST | |||
| 200.00 | 0.50 | 4.90 | 2.70 | % | 0.01 | 0 | 0 | 0.22 | 0.33 | 0.03 | -0.08 | 5/15/2026 3:59:51 PM EST | |||
| 210.00 | 0.80 | 2.80 | 1.80 | 0.70 | % | 0.01 | 7 | 0 | 0.29 | 0.15 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST | |
| 220.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 5/15/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.03 | 5/15/2026 3:59:51 PM EST | |||
| 165.00 | 0.20 | 1.70 | 0.95 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | -0.05 | 0.01 | -0.02 | 5/7/2026 | 5/15/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.01 | -0.05 | 5/15/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.53 | -0.11 | 0.01 | -0.06 | 5/15/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | 10.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.18 | 0.02 | -0.08 | 5/7/2026 | 5/15/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.37 | -0.28 | 0.02 | -0.09 | 5/15/2026 3:59:51 PM EST | |||
| 190.00 | 1.90 | 6.00 | 3.95 | 17.97 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.41 | 0.03 | -0.08 | 5/7/2026 | 5/15/2026 3:59:51 PM EST |
| 195.00 | 3.70 | 8.00 | 5.85 | % | 0.03 | 0 | 0 | 0.21 | -0.55 | 0.03 | -0.08 | 5/15/2026 3:59:51 PM EST | |||
| 200.00 | 7.80 | 11.00 | 9.40 | % | 0.05 | 0 | 0 | 0.23 | -0.67 | 0.03 | -0.08 | 5/15/2026 3:59:51 PM EST | |||
| 210.00 | 15.50 | 19.50 | 17.50 | % | 0.08 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.06 | 5/15/2026 3:59:51 PM EST | |||
| 220.00 | % | 0.00 | 0 | 0 | EST |