Options Chain for NATERA INC COM (NTRA) - $175.00 as of 1/13/2025 4:05:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 117.50 | 121.10 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 1/13/2025 4:00:03 PM EST | |||
| 55.00 | 112.40 | 116.10 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 4:00:03 PM EST | |||
| 60.00 | 107.50 | 111.10 | 46.64 | 0.00 | 0.00% | 0 | 14 | 6.49 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 1/13/2025 4:00:03 PM EST |
| 65.00 | 102.40 | 106.10 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 1/13/2025 4:00:03 PM EST | |||
| 70.00 | 97.40 | 101.30 | 53.50 | 0.00 | 0.00% | 0 | 2 | 5.67 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 1/13/2025 4:00:03 PM EST |
| 75.00 | 92.40 | 96.30 | 62.50 | 0.00 | 0.00% | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/13/2025 4:00:03 PM EST |
| 80.00 | 87.50 | 91.30 | 79.60 | 0.00 | 0.00% | 0 | 185 | 4.96 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/13/2025 4:00:03 PM EST |
| 85.00 | 82.50 | 86.30 | 83.62 | 0.00 | 0.00% | 0 | 37 | 4.49 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/13/2025 4:00:03 PM EST |
| 90.00 | 77.50 | 81.20 | 74.10 | 0.00 | 0.00% | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/13/2025 4:00:03 PM EST |
| 95.00 | 72.50 | 76.10 | 60.48 | 0.00 | 0.00% | 0 | 35 | 3.86 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 1/13/2025 4:00:03 PM EST |
| 97.50 | 70.00 | 73.70 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 1/13/2025 4:00:03 PM EST | |||
| 100.00 | 67.30 | 71.10 | 37.50 | 0.00 | 0.00% | 0 | 5 | 3.57 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 1/13/2025 4:00:03 PM EST |
| 105.00 | 62.50 | 66.20 | 63.62 | 0.00 | 0.00% | 0 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/13/2025 4:00:03 PM EST |
| 110.00 | 57.60 | 61.10 | 61.30 | +4.84 | +8.58% | 1 | 27 | 3.01 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 115.00 | 52.10 | 56.10 | 55.55 | 0.00 | 0.00% | 0 | 29 | 2.76 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/13/2025 4:00:03 PM EST |
| 120.00 | 47.50 | 51.20 | 53.00 | 0.00 | 0.00% | 0 | 27 | 2.51 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/13/2025 4:00:03 PM EST |
| 125.00 | 42.60 | 46.40 | 45.11 | +2.51 | +5.90% | 1 | 73 | 2.31 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 130.00 | 37.50 | 41.10 | 34.01 | 0.00 | 0.00% | 0 | 241 | 2.07 | 1.00 | 0.00 | -0.01 | 1/3/2025 | 1/13/2025 4:00:03 PM EST |
| 135.00 | 32.60 | 36.00 | 40.40 | 0.00 | 0.00% | 0 | 143 | 1.87 | 1.00 | 0.00 | -0.03 | 1/10/2025 | 1/13/2025 4:00:03 PM EST |
| 140.00 | 27.60 | 31.10 | 31.40 | 0.00 | 0.00% | 0 | 22 | 1.65 | 0.99 | 0.00 | -0.09 | 1/7/2025 | 1/13/2025 4:00:03 PM EST |
| 145.00 | 22.80 | 26.30 | 27.19 | 0.00 | 0.00% | 0 | 9 | 1.47 | 0.96 | 0.01 | -0.24 | 1/7/2025 | 1/13/2025 4:00:03 PM EST |
| 150.00 | 18.40 | 21.90 | 24.99 | 0.00 | 0.00% | 0 | 74 | 1.33 | 0.92 | 0.01 | -0.37 | 1/8/2025 | 1/13/2025 4:00:03 PM EST |
| 155.00 | 14.00 | 17.30 | 14.20 | -8.48 | -37.39% | 1 | 81 | 1.17 | 0.86 | 0.02 | -0.53 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 160.00 | 10.70 | 13.30 | 11.00 | -5.20 | -32.10% | 27 | 195 | 0.85 | 0.76 | 0.02 | -0.67 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 165.00 | 7.60 | 9.80 | 10.00 | -1.50 | -13.05% | 20 | 639 | 0.86 | 0.64 | 0.03 | -0.76 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 170.00 | 5.10 | 6.20 | 5.90 | -6.10 | -50.84% | 55 | 257 | 0.81 | 0.51 | 0.03 | -0.78 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 175.00 | 3.00 | 4.40 | 3.50 | -6.55 | -65.18% | 46 | 912 | 0.83 | 0.38 | 0.03 | -0.72 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 180.00 | 1.75 | 2.30 | 2.10 | -5.60 | -72.73% | 27 | 1,087 | 0.79 | 0.26 | 0.02 | -0.60 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 185.00 | 0.60 | 3.20 | 1.40 | -4.60 | -76.67% | 58 | 45 | 0.95 | 0.17 | 0.02 | -0.45 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 190.00 | 0.20 | 1.30 | 0.65 | -2.35 | -78.34% | 40 | 311 | 0.83 | 0.10 | 0.01 | -0.31 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 195.00 | 0.10 | 1.50 | 2.25 | 0.00 | 0.00% | 0 | 123 | 1.21 | 0.06 | 0.01 | -0.20 | 1/10/2025 | 1/13/2025 4:00:03 PM EST |
| 200.00 | 0.05 | 2.35 | 0.21 | -1.29 | -86.00% | 1 | 258 | 1.55 | 0.03 | 0.00 | -0.12 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.25 | 1.30 | 0.00 | 0.00% | 0 | 210 | 1.81 | 0.01 | 0.00 | -0.03 | 1/10/2025 | 1/13/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 11 | 2.05 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 2.20 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/13/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 41 | 2.08 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/13/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 2.40 | 0.10 | 0.00 | 0.00% | 0 | 49 | 2.69 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 1/13/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.05 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 1/13/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 1/13/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.58 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/13/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 75 | 3.65 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/13/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.35 | 4.76 | 0.00 | 0.00% | 0 | 11 | 4.55 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 1/13/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 30 | 4.64 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/13/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/13/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 12 | 3.64 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/13/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 1.30 | 7.93 | 0.00 | 0.00% | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 1/13/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 36 | 3.15 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/13/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.10 | 5.00 | 0.00 | 0.00% | 0 | 21 | 1.99 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 1/13/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 18 | 2.83 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/13/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0 | 80 | 2.59 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/13/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.05 | 1.18 | 0.00 | 0.00% | 0 | 247 | 2.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/13/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 332 | 2.44 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/13/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.05 | 1.21 | 0.00 | 0.00% | 0 | 18 | 1.95 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/13/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.15 | 0.23 | -1.08 | -82.45% | 1 | 196 | 1.64 | 0.00 | 0.00 | -0.03 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 146 | 1.56 | -0.01 | 0.00 | -0.09 | 1/10/2025 | 1/13/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.05 | 1.30 | 0.00 | 0.00% | 0 | 29 | 1.48 | -0.04 | 0.01 | -0.24 | 1/10/2025 | 1/13/2025 4:00:03 PM EST |
| 150.00 | 0.20 | 2.35 | 0.70 | -1.23 | -63.74% | 15 | 922 | 1.32 | -0.08 | 0.01 | -0.37 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 155.00 | 0.80 | 1.75 | 1.40 | -2.00 | -58.83% | 3 | 1,790 | 0.86 | -0.14 | 0.02 | -0.53 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 160.00 | 1.85 | 2.95 | 2.40 | -2.01 | -45.58% | 564 | 3,709 | 0.88 | -0.24 | 0.02 | -0.67 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 165.00 | 3.40 | 5.20 | 3.75 | -2.85 | -43.19% | 3 | 1,959 | 0.91 | -0.36 | 0.03 | -0.76 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 170.00 | 5.60 | 7.60 | 6.00 | -2.00 | -25.00% | 14 | 153 | 0.91 | -0.49 | 0.03 | -0.78 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 175.00 | 8.40 | 10.40 | 10.50 | +3.02 | +40.38% | 7 | 28 | 0.88 | -0.62 | 0.03 | -0.72 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 180.00 | 11.30 | 13.80 | 13.50 | -1.50 | -10.00% | 12 | 11 | 0.76 | -0.74 | 0.02 | -0.60 | 1/13/2025 | 1/13/2025 4:00:03 PM EST |
| 185.00 | 14.80 | 18.10 | % | 0 | 0 | 1.24 | -0.83 | 0.02 | -0.45 | 1/13/2025 4:00:03 PM EST | |||
| 190.00 | 19.40 | 23.10 | % | 0 | 0 | 1.29 | -0.90 | 0.01 | -0.31 | 1/13/2025 4:00:03 PM EST | |||
| 195.00 | 24.30 | 27.90 | % | 0 | 0 | 1.52 | -0.94 | 0.01 | -0.20 | 1/13/2025 4:00:03 PM EST | |||
| 200.00 | 28.90 | 32.70 | 28.50 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.97 | 0.00 | -0.12 | 12/5/2024 | 1/13/2025 4:00:03 PM EST |
| 210.00 | 38.90 | 42.70 | % | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.03 | 1/13/2025 4:00:03 PM EST | |||
| 220.00 | 49.00 | 52.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/13/2025 4:00:03 PM EST | |||
| 230.00 | 59.00 | 62.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/13/2025 4:00:03 PM EST | |||
| 240.00 | 69.10 | 72.60 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/13/2025 4:00:03 PM EST | |||
| 250.00 | 79.00 | 83.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/13/2025 4:00:03 PM EST |