Options Chain for NATIONAL HEALTH INVS INC COM (NHI) - $78.54 as of 7/29/2026 1:34:22 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 | 36.40 | 40.50 | 38.45 | % | 0.96 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 45.00 | 31.60 | 35.60 | 33.60 | % | 0.75 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 50.00 | 26.60 | 30.60 | 28.60 | % | 0.57 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 55.00 | 21.60 | 25.60 | 23.60 | % | 0.43 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 60.00 | 16.80 | 20.60 | 18.70 | % | 0.31 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 65.00 | 11.90 | 15.00 | 13.45 | % | 0.21 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 70.00 | 7.70 | 10.30 | 9.00 | % | 0.13 | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.04 | 7/29/2026 4:00:04 PM EST | |||
| 75.00 | 2.70 | 6.70 | 4.70 | 1.11 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.60 | 0.73 | 0.05 | -0.07 | 6/22/2026 | 7/29/2026 4:00:04 PM EST |
| 80.00 | 0.50 | 3.50 | 2.00 | 1.85 | -0.30 | -13.96% | 0.03 | 2 | 40 | 0.32 | 0.44 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.48 | 0.19 | 0.04 | -0.04 | 7/22/2026 | 7/29/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.02 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 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 | 2.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/29/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/29/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.98 | -0.02 | 0.01 | -0.02 | 6/22/2026 | 7/29/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.77 | -0.09 | 0.02 | -0.04 | 7/20/2026 | 7/29/2026 4:00:04 PM EST |
| 75.00 | 0.10 | 3.20 | 1.65 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.38 | -0.27 | 0.05 | -0.07 | 7/20/2026 | 7/29/2026 4:00:04 PM EST |
| 80.00 | 0.85 | 5.00 | 2.93 | 2.85 | % | 0.04 | 5 | 0 | 0.55 | -0.56 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 85.00 | 5.40 | 8.70 | 7.05 | % | 0.08 | 0 | 0 | 0.60 | -0.81 | 0.04 | -0.04 | 7/29/2026 4:00:04 PM EST | |||
| 90.00 | 10.40 | 13.60 | 12.00 | % | 0.13 | 0 | 0 | 0.77 | -0.94 | 0.02 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 95.00 | 14.60 | 18.60 | 16.60 | % | 0.17 | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 100.00 | 19.60 | 23.60 | 21.60 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 105.00 | 24.60 | 28.60 | 26.60 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST |