Options Chain for NATIONAL HEALTHCARE CORP COM (NHC) - $162.39 as of 3/31/2026 11:53:51 AM 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 | 32.70 | 37.20 | 34.95 | % | 0.28 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 PM EST | |||
| 130.00 | 27.60 | 32.50 | 30.05 | % | 0.23 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 PM EST | |||
| 135.00 | 22.50 | 27.30 | 24.90 | % | 0.18 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 3/31/2026 12:59:02 PM EST | |||
| 140.00 | 18.00 | 22.50 | 20.25 | % | 0.14 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 3/31/2026 12:59:02 PM EST | |||
| 145.00 | 13.00 | 17.50 | 15.25 | % | 0.11 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.06 | 3/31/2026 12:59:02 PM EST | |||
| 150.00 | 8.50 | 13.30 | 10.90 | % | 0.07 | 0 | 0 | 0.55 | 0.88 | 0.02 | -0.09 | 3/31/2026 12:59:02 PM EST | |||
| 155.00 | 4.50 | 9.30 | 6.90 | % | 0.04 | 0 | 0 | 0.48 | 0.73 | 0.03 | -0.12 | 3/31/2026 12:59:02 PM EST | |||
| 160.00 | 1.60 | 6.00 | 3.80 | % | 0.02 | 0 | 5 | 0.26 | 0.54 | 0.04 | -0.13 | 3/31/2026 12:59:02 PM EST | |||
| 165.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 0.28 | 0.33 | 0.04 | -0.10 | 3/31/2026 12:59:02 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | 0.16 | 0.03 | -0.07 | 3/31/2026 12:59:02 PM EST | |||
| 175.00 | 0.15 | 1.20 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.32 | 0.05 | 0.01 | -0.03 | 3/19/2026 | 3/31/2026 12:59:02 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | -0.01 | 3/31/2026 12:59:02 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 3/31/2026 12:59:02 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.04 | 3/31/2026 12:59:02 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.06 | 3/31/2026 12:59:02 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.69 | -0.12 | 0.02 | -0.09 | 3/31/2026 12:59:02 PM EST | |||
| 155.00 | 1.70 | 3.50 | 2.60 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.35 | -0.27 | 0.03 | -0.12 | 3/30/2026 | 3/31/2026 12:59:02 PM EST |
| 160.00 | 1.15 | 5.90 | 3.53 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.28 | -0.46 | 0.04 | -0.13 | 3/3/2026 | 3/31/2026 12:59:02 PM EST |
| 165.00 | 4.50 | 9.00 | 6.75 | % | 0.04 | 0 | 0 | 0.43 | -0.67 | 0.04 | -0.10 | 3/31/2026 12:59:02 PM EST | |||
| 170.00 | 8.50 | 13.00 | 10.75 | % | 0.06 | 0 | 0 | 0.48 | -0.84 | 0.03 | -0.07 | 3/31/2026 12:59:02 PM EST | |||
| 175.00 | 13.00 | 17.30 | 15.15 | % | 0.09 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.03 | 3/31/2026 12:59:02 PM EST | |||
| 180.00 | 18.00 | 22.50 | 20.25 | % | 0.11 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 3/31/2026 12:59:02 PM EST | |||
| 185.00 | 23.00 | 27.50 | 25.25 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 PM EST | |||
| 190.00 | 28.00 | 32.50 | 30.25 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 PM EST | |||
| 195.00 | 33.00 | 37.50 | 35.25 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 PM EST | |||
| 200.00 | 38.00 | 42.50 | 40.25 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 PM EST | |||
| 210.00 | 48.00 | 52.50 | 50.25 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2026 12:59:02 PM EST |