Options Chain for NATIONAL HEALTHCARE CORP COM (NHC) - $214.18 as of 7/10/2026 9:39:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 59.00 | 63.50 | 61.25 | % | 0.41 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 155.00 | 54.00 | 58.50 | 56.25 | % | 0.36 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 160.00 | 49.00 | 53.50 | 51.25 | % | 0.32 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 165.00 | 44.00 | 48.50 | 46.25 | % | 0.28 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 170.00 | 39.00 | 43.40 | 41.20 | % | 0.24 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 175.00 | 34.00 | 38.50 | 36.25 | % | 0.21 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 180.00 | 29.00 | 33.50 | 31.25 | % | 0.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 185.00 | 24.00 | 28.50 | 26.25 | % | 0.14 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 190.00 | 19.00 | 23.80 | 21.40 | 15.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:55 PM EST |
| 195.00 | 14.50 | 19.00 | 16.75 | % | 0.09 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 200.00 | 10.20 | 14.20 | 12.20 | 18.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.64 | 0.87 | 0.02 | -0.14 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 210.00 | 2.80 | 6.70 | 4.75 | 3.90 | -4.00 | -50.64% | 0.02 | 1 | 0 | 0.35 | 0.56 | 0.04 | -0.27 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | 0.20 | 0.03 | -0.19 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | 0.04 | 0.01 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.85 | 0.43 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.50 | -0.06 | 0.01 | -0.07 | 5/26/2026 | 7/10/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | -0.13 | 0.02 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 210.00 | 1.60 | 5.50 | 3.55 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.44 | 0.04 | -0.27 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 220.00 | 7.50 | 11.50 | 9.50 | % | 0.04 | 0 | 0 | 0.51 | -0.80 | 0.03 | -0.19 | 7/10/2026 3:59:55 PM EST | |||
| 230.00 | 16.50 | 20.40 | 18.45 | 33.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.06 | 5/21/2026 | 7/10/2026 3:59:55 PM EST |
| 240.00 | 26.50 | 30.80 | 28.65 | 60.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 6/2/2026 | 7/10/2026 3:59:55 PM EST |
| 250.00 | 36.50 | 40.80 | 38.65 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 260.00 | 46.50 | 50.80 | 48.65 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST |