Options Chain for NATERA INC COM (NTRA) - $237.12 as of 11/26/2025 8:43:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 165.60 | 169.60 | 167.60 | 115.00 | 0.00 | 0.00% | 2.39 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 160.60 | 164.60 | 162.60 | 110.00 | 0.00 | 0.00% | 2.17 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 155.70 | 159.60 | 157.65 | 86.76 | 0.00 | 0.00% | 1.97 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 150.70 | 154.70 | 152.70 | % | 1.80 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 90.00 | 145.70 | 149.70 | 147.70 | % | 1.64 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 95.00 | 140.80 | 144.80 | 142.80 | 69.50 | 0.00 | 0.00% | 1.50 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:52 PM EST |
| 100.00 | 135.70 | 139.80 | 137.75 | 70.70 | 0.00 | 0.00% | 1.38 | 0 | 8 | 1.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:52 PM EST |
| 105.00 | 130.80 | 134.80 | 132.80 | % | 1.26 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 110.00 | 126.00 | 129.90 | 127.95 | 75.50 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 115.00 | 121.00 | 124.90 | 122.95 | % | 1.07 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 120.00 | 116.00 | 119.90 | 117.95 | 52.00 | 0.00 | 0.00% | 0.98 | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:52 PM EST |
| 125.00 | 111.00 | 115.00 | 113.00 | 66.50 | 0.00 | 0.00% | 0.90 | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 130.00 | 106.00 | 110.00 | 108.00 | 58.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:52 PM EST |
| 135.00 | 101.10 | 105.10 | 103.10 | 53.10 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 140.00 | 96.20 | 100.10 | 98.15 | 58.40 | 0.00 | 0.00% | 0.70 | 0 | 18 | 1.04 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:52 PM EST |
| 145.00 | 91.10 | 95.40 | 93.25 | 88.60 | 0.00 | 0.00% | 0.64 | 0 | 196 | 0.97 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 150.00 | 86.30 | 90.30 | 88.30 | 59.50 | 0.00 | 0.00% | 0.59 | 0 | 51 | 0.90 | 1.00 | 0.00 | -0.02 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 155.00 | 81.40 | 85.40 | 83.40 | 41.64 | 0.00 | 0.00% | 0.54 | 0 | 58 | 0.87 | 1.00 | 0.00 | -0.02 | 10/27/2025 | 11/26/2025 3:59:52 PM EST |
| 160.00 | 76.60 | 80.50 | 78.55 | 57.10 | 0.00 | 0.00% | 0.49 | 0 | 27 | 0.83 | 0.99 | 0.00 | -0.02 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 165.00 | 72.60 | 75.70 | 74.15 | 37.00 | 0.00 | 0.00% | 0.45 | 0 | 26 | 0.78 | 0.99 | 0.00 | -0.03 | 11/3/2025 | 11/26/2025 3:59:52 PM EST |
| 170.00 | 67.10 | 70.90 | 69.00 | 71.29 | 0.00 | 0.00% | 0.41 | 0 | 36 | 0.74 | 0.98 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 175.00 | 62.90 | 66.10 | 64.50 | 60.59 | 0.00 | 0.00% | 0.37 | 0 | 31 | 0.71 | 0.98 | 0.00 | -0.04 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 180.00 | 57.70 | 60.80 | 59.25 | 60.90 | -0.07 | -0.12% | 0.33 | 2 | 686 | 0.61 | 0.96 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 185.00 | 53.00 | 56.70 | 54.85 | 56.75 | +4.55 | +8.72% | 0.30 | 2 | 26 | 0.62 | 0.95 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 190.00 | 48.40 | 52.20 | 50.30 | 47.89 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.59 | 0.93 | 0.00 | -0.08 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 195.00 | 43.90 | 47.50 | 45.70 | 43.00 | 0.00 | 0.00% | 0.23 | 0 | 19 | 0.40 | 0.91 | 0.00 | -0.09 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 200.00 | 40.70 | 43.40 | 42.05 | 44.00 | 0.00 | 0.00% | 0.21 | 0 | 58 | 0.46 | 0.88 | 0.01 | -0.10 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 210.00 | 31.40 | 35.00 | 33.20 | 34.23 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.42 | 0.81 | 0.01 | -0.13 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 220.00 | 23.40 | 27.50 | 25.45 | 24.20 | 0.00 | 0.00% | 0.12 | 0 | 116 | 0.40 | 0.73 | 0.01 | -0.15 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 230.00 | 17.00 | 20.00 | 18.50 | 19.89 | +1.44 | +7.81% | 0.08 | 2 | 294 | 0.38 | 0.63 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 240.00 | 11.70 | 14.60 | 13.15 | 14.64 | +2.74 | +23.03% | 0.05 | 4 | 11 | 0.38 | 0.52 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 250.00 | 7.50 | 10.30 | 8.90 | 9.90 | -0.38 | -3.70% | 0.04 | 106 | 499 | 0.37 | 0.41 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 260.00 | 4.40 | 7.80 | 6.10 | 6.99 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.38 | 0.31 | 0.01 | -0.13 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 270.00 | 1.95 | 6.00 | 3.98 | 4.90 | +0.90 | +22.50% | 0.01 | 1 | 6 | 0.37 | 0.21 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 280.00 | 0.70 | 4.60 | 2.65 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.14 | 0.01 | -0.07 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 290.00 | 0.05 | 3.60 | 1.83 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.09 | 0.00 | -0.05 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 11/26/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 11/26/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 11/26/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.07 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 11/26/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.65 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.85 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | -0.01 | 0.00 | -0.02 | 10/31/2025 | 11/26/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.76 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.75 | 1.38 | 1.50 | -2.30 | -60.53% | 0.01 | 1 | 38 | 0.73 | -0.02 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.95 | 1.48 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.69 | -0.02 | 0.00 | -0.04 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 180.00 | 0.05 | 1.50 | 0.78 | 17.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | -0.04 | 0.00 | -0.06 | 9/23/2025 | 11/26/2025 3:59:52 PM EST |
| 185.00 | 0.15 | 2.20 | 1.18 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.44 | -0.05 | 0.00 | -0.07 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 190.00 | 0.05 | 3.90 | 1.98 | 5.21 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.43 | -0.07 | 0.00 | -0.08 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 195.00 | 0.25 | 4.00 | 2.13 | 4.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | -0.09 | 0.00 | -0.09 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 200.00 | 1.40 | 4.50 | 2.95 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.46 | -0.12 | 0.01 | -0.10 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 210.00 | 3.20 | 6.50 | 4.85 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.45 | -0.19 | 0.01 | -0.13 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 220.00 | 5.30 | 7.90 | 6.60 | 6.55 | -0.97 | -12.90% | 0.03 | 1 | 21 | 0.42 | -0.27 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 230.00 | 8.10 | 11.50 | 9.80 | 9.82 | -3.48 | -26.17% | 0.04 | 1 | 4 | 0.40 | -0.37 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 240.00 | 12.70 | 16.60 | 14.65 | 14.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.48 | 0.01 | -0.16 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 250.00 | 18.70 | 22.60 | 20.65 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.40 | -0.59 | 0.01 | -0.15 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 260.00 | 25.60 | 29.50 | 27.55 | 74.16 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.13 | 10/21/2025 | 11/26/2025 3:59:52 PM EST |
| 270.00 | 33.40 | 36.30 | 34.85 | % | 0.13 | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.10 | 11/26/2025 3:59:52 PM EST | |||
| 280.00 | 42.80 | 45.90 | 44.35 | % | 0.16 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.07 | 11/26/2025 3:59:52 PM EST | |||
| 290.00 | 51.40 | 55.20 | 53.30 | % | 0.18 | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.05 | 11/26/2025 3:59:52 PM EST | |||
| 300.00 | 60.90 | 64.90 | 62.90 | % | 0.21 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.03 | 11/26/2025 3:59:52 PM EST | |||
| 310.00 | 70.90 | 74.80 | 72.85 | % | 0.23 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 11/26/2025 3:59:52 PM EST |