Options Chain for NATIONAL HEALTH INVS INC COM (NHI) - $75.32 as of 5/29/2026 2:53:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.90 | 30.70 | 28.80 | % | 0.64 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 50.00 | 21.90 | 24.90 | 23.40 | % | 0.47 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 55.00 | 16.70 | 20.70 | 18.70 | % | 0.34 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 60.00 | 13.10 | 15.10 | 14.10 | % | 0.23 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 65.00 | 8.20 | 10.10 | 9.15 | % | 0.14 | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 5/29/2026 4:00:08 PM EST | |||
| 70.00 | 3.50 | 5.70 | 4.60 | % | 0.07 | 0 | 0 | 0.60 | 0.85 | 0.05 | -0.04 | 5/29/2026 4:00:08 PM EST | |||
| 75.00 | 0.80 | 1.50 | 1.15 | 1.01 | -0.84 | -45.41% | 0.02 | 2 | 10 | 0.25 | 0.38 | 0.10 | -0.05 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.55 | 0.06 | 0.04 | -0.02 | 5/26/2026 | 5/29/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | -0.01 | 0.01 | -0.01 | 5/4/2026 | 5/29/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.35 | -0.15 | 0.05 | -0.04 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 75.00 | 2.10 | 2.70 | 2.40 | 1.90 | +0.98 | +106.53% | 0.03 | 3 | 19 | 0.33 | -0.62 | 0.10 | -0.05 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 80.00 | 5.10 | 6.90 | 6.00 | 1.72 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | -0.94 | 0.04 | -0.02 | 4/21/2026 | 5/29/2026 4:00:08 PM EST |
| 85.00 | 10.10 | 13.30 | 11.70 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 90.00 | 14.50 | 18.30 | 16.40 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 95.00 | 20.10 | 23.30 | 21.70 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 100.00 | 24.50 | 28.30 | 26.40 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 105.00 | 29.50 | 33.30 | 31.40 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 110.00 | 34.50 | 38.30 | 36.40 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 115.00 | 39.50 | 43.30 | 41.40 | % | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 120.00 | 44.50 | 48.30 | 46.40 | % | 0.39 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 125.00 | 49.50 | 53.30 | 51.40 | % | 0.41 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST |