Options Chain for NATIONAL HEALTH INVS INC COM (NHI) - $77.55 as of 6/29/2026 2:48:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.50 | 39.10 | 37.30 | % | 0.93 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 45.00 | 30.50 | 34.50 | 32.50 | % | 0.72 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 50.00 | 25.50 | 27.90 | 26.70 | % | 0.53 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 55.00 | 20.50 | 22.90 | 21.70 | 21.15 | -7.25 | -25.53% | 0.39 | 5 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 60.00 | 15.50 | 18.90 | 17.20 | 16.15 | -7.04 | -30.36% | 0.29 | 5 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 65.00 | 10.50 | 13.60 | 12.05 | % | 0.19 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 70.00 | 6.30 | 8.50 | 7.40 | 3.04 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:55 PM EST |
| 75.00 | 1.10 | 3.90 | 2.50 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.48 | 0.74 | 0.14 | -0.01 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 80.00 | 0.50 | 0.60 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.28 | 0.21 | 0.07 | -0.02 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.35 | 0.03 | 0.02 | -0.01 | 6/17/2026 | 6/29/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/29/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/29/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/29/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/29/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/29/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.40 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.45 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.43 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 75.00 | 0.50 | 2.50 | 1.50 | 1.24 | +0.05 | +4.21% | 0.02 | 5 | 22 | 0.27 | -0.26 | 0.14 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 80.00 | 3.30 | 5.90 | 4.60 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.49 | -0.79 | 0.07 | -0.02 | 6/1/2026 | 6/29/2026 3:59:55 PM EST |
| 85.00 | 6.40 | 10.40 | 8.40 | % | 0.10 | 0 | 2 | 0.63 | -0.97 | 0.02 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 90.00 | 12.30 | 15.10 | 13.70 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 95.00 | 16.50 | 20.40 | 18.45 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 100.00 | 21.30 | 25.40 | 23.35 | % | 0.23 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 105.00 | 27.00 | 30.40 | 28.70 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 110.00 | 32.40 | 35.40 | 33.90 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 115.00 | 36.50 | 40.40 | 38.45 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST |