Options Chain for NATIONAL HEALTHCARE CORP COM (NHC) - $104.45 as of 5/28/2025 3:52:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.50 | 56.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 55.00 | 46.50 | 51.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 60.00 | 41.60 | 46.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 65.00 | 36.60 | 41.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 70.00 | 31.60 | 36.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 75.00 | 26.60 | 31.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 80.00 | 21.60 | 26.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 85.00 | 16.50 | 21.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 90.00 | 12.00 | 16.30 | % | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.02 | 5/28/2025 2:58:58 PM EST | |||
| 95.00 | 7.00 | 11.70 | % | 0 | 0 | 0.64 | 0.90 | 0.02 | -0.04 | 5/28/2025 2:58:58 PM EST | |||
| 100.00 | 2.65 | 7.50 | % | 0 | 0 | 0.52 | 0.72 | 0.05 | -0.06 | 5/28/2025 2:58:58 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.51 | 0.46 | 0.05 | -0.07 | 5/28/2025 2:58:58 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.22 | 0.04 | -0.05 | 5/28/2025 2:58:58 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.08 | 0.02 | -0.02 | 5/28/2025 2:58:58 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.02 | 0.01 | -0.01 | 5/28/2025 2:58:58 PM EST | |||
| 125.00 | 0.00 | 2.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | -0.02 | 0.01 | -0.02 | 5/28/2025 2:58:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.41 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.10 | 0.02 | -0.04 | 5/9/2025 | 5/28/2025 2:58:58 PM EST |
| 100.00 | 0.00 | 4.80 | 4.43 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.28 | 0.05 | -0.06 | 5/9/2025 | 5/28/2025 2:58:58 PM EST |
| 105.00 | 0.05 | 4.90 | 2.40 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.54 | 0.05 | -0.07 | 5/15/2025 | 5/28/2025 2:58:58 PM EST |
| 110.00 | 4.00 | 8.80 | 5.07 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.78 | 0.04 | -0.05 | 5/15/2025 | 5/28/2025 2:58:58 PM EST |
| 115.00 | 8.60 | 13.30 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.02 | 5/28/2025 2:58:58 PM EST | |||
| 120.00 | 13.60 | 18.30 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 5/28/2025 2:58:58 PM EST | |||
| 125.00 | 18.60 | 23.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 130.00 | 23.60 | 28.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST |