Options Chain for NATIONAL HEALTHCARE CORP COM (NHC) - $159.90 as of 2/5/2026 8:49:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 98.00 | 102.50 | 100.25 | % | 1.67 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 65.00 | 93.00 | 97.50 | 95.25 | % | 1.47 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 70.00 | 87.90 | 92.50 | 90.20 | % | 1.29 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 75.00 | 82.90 | 87.50 | 85.20 | % | 1.14 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 80.00 | 78.00 | 82.50 | 80.25 | % | 1.00 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 85.00 | 73.00 | 77.50 | 75.25 | % | 0.89 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 90.00 | 68.00 | 72.50 | 70.25 | % | 0.78 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 95.00 | 63.00 | 67.50 | 65.25 | % | 0.69 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 100.00 | 58.00 | 62.50 | 60.25 | % | 0.60 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 105.00 | 53.00 | 57.50 | 55.25 | 18.35 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/5/2026 3:59:53 PM EST |
| 110.00 | 49.30 | 51.40 | 50.35 | 10.00 | 0.00 | 0.00% | 0.46 | 0 | 27 | 1.46 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 2/5/2026 3:59:53 PM EST |
| 115.00 | 43.00 | 47.90 | 45.45 | % | 0.40 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 120.00 | 38.00 | 42.50 | 40.25 | 19.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/5/2026 3:59:53 PM EST |
| 125.00 | 33.00 | 37.80 | 35.40 | 9.65 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/5/2026 3:59:53 PM EST |
| 130.00 | 28.50 | 33.00 | 30.75 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 2/5/2026 3:59:53 PM EST |
| 135.00 | 23.50 | 27.90 | 25.70 | % | 0.19 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 140.00 | 18.50 | 23.00 | 20.75 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/5/2026 3:59:53 PM EST |
| 145.00 | 13.50 | 18.30 | 15.90 | % | 0.11 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.03 | 2/5/2026 3:59:53 PM EST | |||
| 150.00 | 9.00 | 13.80 | 11.40 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | 0.85 | 0.02 | -0.07 | 2/3/2026 | 2/5/2026 3:59:53 PM EST |
| 155.00 | 5.00 | 9.80 | 7.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.56 | 0.70 | 0.03 | -0.11 | 12/26/2025 | 2/5/2026 3:59:53 PM EST |
| 160.00 | 1.65 | 6.50 | 4.08 | % | 0.03 | 0 | 0 | 0.32 | 0.51 | 0.04 | -0.12 | 2/5/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.31 | 0.04 | -0.11 | 11/25/2025 | 2/5/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/5/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.69 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 2/5/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/5/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 2/5/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 2/5/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/5/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 2/5/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/5/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.86 | -0.05 | 0.01 | -0.03 | 2/5/2026 3:59:53 PM EST | |||
| 150.00 | 0.05 | 5.00 | 2.53 | % | 0.02 | 0 | 0 | 0.44 | -0.15 | 0.02 | -0.07 | 2/5/2026 3:59:53 PM EST | |||
| 155.00 | 0.05 | 5.00 | 2.53 | % | 0.02 | 0 | 0 | 0.33 | -0.30 | 0.03 | -0.11 | 2/5/2026 3:59:53 PM EST | |||
| 160.00 | 1.55 | 6.00 | 3.78 | % | 0.02 | 0 | 0 | 0.29 | -0.49 | 0.04 | -0.12 | 2/5/2026 3:59:53 PM EST | |||
| 165.00 | 4.10 | 8.90 | 6.50 | % | 0.04 | 0 | 0 | 0.46 | -0.69 | 0.04 | -0.11 | 2/5/2026 3:59:53 PM EST |