Options Chain for NATIONAL HEALTHCARE CORP COM (NHC) - $92.41 as of 3/28/2025 8:31:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 30.00 | 35.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 25.00 | 30.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 20.10 | 24.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 15.00 | 19.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 80.00 | 10.10 | 14.90 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 5.50 | 10.30 | % | 0 | 0 | 0.70 | 0.86 | 0.03 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 1.55 | 6.40 | % | 0 | 0 | 0.54 | 0.65 | 0.05 | -0.08 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 0.68 | 0.39 | 0.05 | -0.08 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | 0.18 | 0.03 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.06 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | -0.03 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.14 | 0.03 | -0.05 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | -0.35 | 0.05 | -0.08 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 1.50 | 6.00 | % | 0 | 0 | 0.59 | -0.61 | 0.05 | -0.08 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 5.60 | 10.40 | % | 0 | 0 | 0.67 | -0.82 | 0.03 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 10.50 | 15.30 | % | 0 | 0 | 0.82 | -0.94 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 15.50 | 20.30 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 115.00 | 20.50 | 25.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 120.00 | 25.50 | 30.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 30.50 | 35.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 35.50 | 40.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 40.50 | 45.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 45.50 | 50.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |