Options Chain for NATIONAL HEALTHCARE CORP COM (NHC) - $215.54 as of 8/7/2026 8:46:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 126.80 | 131.00 | 128.90 | 104.50 | 0.00 | 0.00% | 1.52 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 4:00:01 PM EST |
| 90.00 | 121.80 | 126.00 | 123.90 | % | 1.38 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 95.00 | 116.80 | 121.00 | 118.90 | % | 1.25 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 100.00 | 111.80 | 116.00 | 113.90 | 111.20 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 105.00 | 106.50 | 111.00 | 108.75 | % | 1.04 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 110.00 | 101.50 | 106.00 | 103.75 | % | 0.94 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 115.00 | 97.00 | 101.00 | 99.00 | % | 0.86 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 120.00 | 91.90 | 96.00 | 93.95 | % | 0.78 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 125.00 | 87.00 | 91.00 | 89.00 | % | 0.71 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 130.00 | 82.00 | 86.00 | 84.00 | % | 0.65 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 135.00 | 77.00 | 81.00 | 79.00 | % | 0.59 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 140.00 | 72.00 | 76.00 | 74.00 | % | 0.53 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 145.00 | 67.00 | 71.00 | 69.00 | % | 0.48 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 150.00 | 62.00 | 66.00 | 64.00 | % | 0.43 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 155.00 | 57.00 | 61.00 | 59.00 | % | 0.38 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 160.00 | 52.00 | 56.00 | 54.00 | % | 0.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 165.00 | 47.00 | 51.00 | 49.00 | 66.00 | 0.00 | 0.00% | 0.30 | 0 | 42 | 1.09 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 170.00 | 42.10 | 46.00 | 44.05 | % | 0.26 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 175.00 | 37.20 | 41.00 | 39.10 | 13.06 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.91 | 1.00 | 0.00 | -0.03 | 5/8/2026 | 8/7/2026 4:00:01 PM EST |
| 180.00 | 31.90 | 36.50 | 34.20 | 11.25 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.74 | 0.99 | 0.00 | -0.04 | 4/22/2026 | 8/7/2026 4:00:01 PM EST |
| 185.00 | 27.40 | 31.50 | 29.45 | % | 0.16 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.11 | 8/7/2026 4:00:01 PM EST | |||
| 190.00 | 22.50 | 27.00 | 24.75 | % | 0.13 | 0 | 1 | 0.62 | 0.96 | 0.00 | -0.21 | 8/7/2026 4:00:01 PM EST | |||
| 195.00 | 17.90 | 22.50 | 20.20 | 18.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | 0.93 | 0.01 | -0.24 | 7/14/2026 | 8/7/2026 4:00:01 PM EST |
| 200.00 | 13.30 | 18.00 | 15.65 | 31.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | 0.87 | 0.01 | -0.27 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 210.00 | 6.50 | 11.00 | 8.75 | 5.97 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | 0.69 | 0.02 | -0.33 | 5/14/2026 | 8/7/2026 4:00:01 PM EST |
| 220.00 | 2.55 | 6.50 | 4.53 | 7.00 | -0.70 | -9.10% | 0.02 | 1 | 2 | 0.35 | 0.44 | 0.03 | -0.30 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 230.00 | 0.05 | 4.90 | 2.48 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | 0.22 | 0.02 | -0.20 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | 0.08 | 0.01 | -0.10 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | 0.03 | 0.00 | -0.04 | 7/17/2026 | 8/7/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 5 | 3.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/7/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.75 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 8/7/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.04 | 8/7/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.11 | 8/7/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.21 | 8/7/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | -0.07 | 0.01 | -0.24 | 8/7/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | -0.13 | 0.01 | -0.27 | 8/7/2026 4:00:01 PM EST | |||
| 210.00 | 2.50 | 5.90 | 4.20 | % | 0.02 | 0 | 0 | 0.42 | -0.31 | 0.02 | -0.33 | 8/7/2026 4:00:01 PM EST | |||
| 220.00 | 8.00 | 11.50 | 9.75 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.56 | 0.03 | -0.30 | 7/20/2026 | 8/7/2026 4:00:01 PM EST |
| 230.00 | 15.50 | 19.70 | 17.60 | % | 0.08 | 0 | 0 | 0.52 | -0.78 | 0.02 | -0.20 | 8/7/2026 4:00:01 PM EST | |||
| 240.00 | 24.50 | 29.20 | 26.85 | % | 0.11 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.10 | 8/7/2026 4:00:01 PM EST | |||
| 250.00 | 34.50 | 39.30 | 36.90 | % | 0.15 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.04 | 8/7/2026 4:00:01 PM EST | |||
| 260.00 | 44.50 | 48.40 | 46.45 | % | 0.18 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 270.00 | 54.50 | 58.40 | 56.45 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST |