Options Chain for NATIONAL HEALTHCARE CORP COM (NHC) - $225.09 as of 8/27/2026 5:54:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 55.50 | 60.30 | 57.90 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 170.00 | 50.50 | 55.40 | 52.95 | % | 0.31 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 175.00 | 45.50 | 50.20 | 47.85 | % | 0.27 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 180.00 | 40.60 | 45.40 | 43.00 | % | 0.24 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 8/27/2026 4:00:06 PM EST | |||
| 185.00 | 36.00 | 40.00 | 38.00 | % | 0.21 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 8/27/2026 4:00:06 PM EST | |||
| 190.00 | 31.00 | 35.00 | 33.00 | % | 0.17 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 8/27/2026 4:00:06 PM EST | |||
| 195.00 | 26.50 | 30.50 | 28.50 | % | 0.15 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.04 | 8/27/2026 4:00:06 PM EST | |||
| 200.00 | 22.00 | 25.50 | 23.75 | % | 0.12 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.07 | 8/27/2026 4:00:06 PM EST | |||
| 210.00 | 13.50 | 17.00 | 15.25 | % | 0.07 | 0 | 0 | 0.35 | 0.77 | 0.02 | -0.12 | 8/27/2026 4:00:06 PM EST | |||
| 220.00 | 6.70 | 10.50 | 8.60 | % | 0.04 | 0 | 0 | 0.35 | 0.56 | 0.02 | -0.16 | 8/27/2026 4:00:06 PM EST | |||
| 230.00 | 1.85 | 6.00 | 3.93 | 12.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | 0.34 | 0.02 | -0.15 | 7/30/2026 | 8/27/2026 4:00:06 PM EST |
| 240.00 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.02 | -0.10 | 8/27/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.62 | 0.06 | 0.01 | -0.05 | 8/27/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 8/27/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 8/27/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 1.25 | 0.63 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 8/27/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 8/27/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.03 | 8/27/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.01 | -0.04 | 8/27/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 3.60 | 1.80 | 0.95 | % | 0.01 | 3 | 0 | 0.57 | -0.09 | 0.01 | -0.07 | 8/27/2026 | 8/27/2026 4:00:06 PM EST | |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.47 | -0.23 | 0.02 | -0.12 | 8/27/2026 4:00:06 PM EST | |||
| 220.00 | 3.50 | 7.50 | 5.50 | % | 0.03 | 0 | 0 | 0.30 | -0.44 | 0.02 | -0.16 | 8/27/2026 4:00:06 PM EST | |||
| 230.00 | 9.00 | 12.90 | 10.95 | % | 0.05 | 0 | 0 | 0.28 | -0.66 | 0.02 | -0.15 | 8/27/2026 4:00:06 PM EST | |||
| 240.00 | 16.50 | 20.50 | 18.50 | 19.10 | +9.10 | +91.00% | 0.08 | 1 | 1 | 0.45 | -0.84 | 0.02 | -0.10 | 8/27/2026 | 8/27/2026 4:00:06 PM EST |
| 250.00 | 26.00 | 30.00 | 28.00 | % | 0.11 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.05 | 8/27/2026 4:00:06 PM EST | |||
| 260.00 | 35.30 | 40.00 | 37.65 | % | 0.14 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 8/27/2026 4:00:06 PM EST | |||
| 270.00 | 45.40 | 50.00 | 47.70 | % | 0.18 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 8/27/2026 4:00:06 PM EST | |||
| 280.00 | 55.30 | 60.00 | 57.65 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 290.00 | 65.30 | 70.00 | 67.65 | 63.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/27/2026 4:00:06 PM EST |