Options Chain for NATERA INC COM (NTRA) - $169.98 as of 10/8/2025 4:25:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 105.10 | 109.10 | 107.10 | % | 1.65 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 70.00 | 100.10 | 104.00 | 102.05 | % | 1.46 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 75.00 | 95.10 | 99.00 | 97.05 | 77.10 | 0.00 | 0.00% | 1.29 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 10/8/2025 4:00:02 PM EST |
| 80.00 | 90.20 | 94.10 | 92.15 | % | 1.15 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 85.00 | 85.20 | 89.00 | 87.10 | % | 1.02 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 90.00 | 80.20 | 84.20 | 82.20 | 73.60 | 0.00 | 0.00% | 0.91 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:02 PM EST |
| 95.00 | 75.20 | 79.00 | 77.10 | 82.55 | 0.00 | 0.00% | 0.81 | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:02 PM EST |
| 100.00 | 70.10 | 74.00 | 72.05 | % | 0.72 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 105.00 | 65.20 | 69.00 | 67.10 | 73.95 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:02 PM EST |
| 110.00 | 60.20 | 64.10 | 62.15 | % | 0.56 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 115.00 | 55.20 | 59.10 | 57.15 | % | 0.50 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 120.00 | 50.20 | 54.20 | 52.20 | 42.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 4:00:02 PM EST |
| 125.00 | 45.20 | 49.10 | 47.15 | 25.40 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 4:00:02 PM EST |
| 130.00 | 40.20 | 44.20 | 42.20 | 49.40 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.51 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:02 PM EST |
| 135.00 | 35.20 | 39.20 | 37.20 | 29.79 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 4:00:02 PM EST |
| 140.00 | 30.20 | 34.20 | 32.20 | 39.97 | 0.00 | 0.00% | 0.23 | 0 | 196 | 1.20 | 0.99 | 0.00 | -0.01 | 9/22/2025 | 10/8/2025 4:00:02 PM EST |
| 145.00 | 25.30 | 29.30 | 27.30 | 28.19 | +1.24 | +4.61% | 0.19 | 5 | 130 | 1.07 | 0.99 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 150.00 | 20.40 | 24.60 | 22.50 | 14.28 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.97 | 0.96 | 0.01 | -0.06 | 9/26/2025 | 10/8/2025 4:00:02 PM EST |
| 155.00 | 15.60 | 18.40 | 17.00 | 18.00 | +2.69 | +17.57% | 0.11 | 67 | 262 | 0.65 | 0.91 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 160.00 | 11.40 | 15.40 | 13.40 | 12.74 | 0.00 | 0.00% | 0.08 | 0 | 271 | 0.75 | 0.83 | 0.02 | -0.18 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 165.00 | 7.20 | 11.20 | 9.20 | 9.60 | +0.70 | +7.87% | 0.06 | 2 | 273 | 0.66 | 0.72 | 0.03 | -0.24 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 170.00 | 3.90 | 8.20 | 6.05 | 6.30 | +1.50 | +31.25% | 0.04 | 8 | 1,011 | 0.46 | 0.58 | 0.03 | -0.27 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 175.00 | 3.10 | 5.70 | 4.40 | 3.60 | +0.60 | +20.00% | 0.03 | 2 | 92 | 0.53 | 0.42 | 0.03 | -0.27 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 180.00 | 0.45 | 2.15 | 1.30 | 2.20 | +0.50 | +29.42% | 0.01 | 6 | 153 | 0.36 | 0.27 | 0.03 | -0.23 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.68 | 0.16 | 0.02 | -0.17 | 9/24/2025 | 10/8/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.58 | 0.08 | 0.01 | -0.11 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | 0.04 | 0.01 | -0.06 | 9/23/2025 | 10/8/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.95 | 0.02 | 0.00 | -0.03 | 9/25/2025 | 10/8/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.13 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 10/8/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/8/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/8/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/8/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.95 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.68 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.44 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.98 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.77 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.86 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 135.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.80 | -0.01 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.94 | -0.04 | 0.01 | -0.06 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 155.00 | 0.15 | 2.70 | 1.43 | 0.25 | -0.60 | -70.59% | 0.01 | 500 | 511 | 0.59 | -0.09 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 160.00 | 0.55 | 3.10 | 1.83 | 1.15 | -0.44 | -27.68% | 0.01 | 2 | 56 | 0.56 | -0.17 | 0.02 | -0.18 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 165.00 | 1.50 | 4.30 | 2.90 | 3.64 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.54 | -0.28 | 0.03 | -0.24 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 170.00 | 1.75 | 5.70 | 3.73 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.43 | -0.42 | 0.03 | -0.27 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 175.00 | 4.30 | 8.40 | 6.35 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.43 | -0.58 | 0.03 | -0.27 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 180.00 | 7.30 | 11.50 | 9.40 | 41.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.73 | 0.03 | -0.23 | 8/7/2025 | 10/8/2025 4:00:02 PM EST |
| 185.00 | 11.50 | 15.40 | 13.45 | 50.26 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.68 | -0.84 | 0.02 | -0.17 | 8/1/2025 | 10/8/2025 4:00:02 PM EST |
| 190.00 | 16.10 | 20.20 | 18.15 | 27.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.75 | -0.92 | 0.01 | -0.11 | 9/26/2025 | 10/8/2025 4:00:02 PM EST |
| 195.00 | 21.00 | 25.00 | 23.00 | 33.52 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | -0.96 | 0.01 | -0.06 | 9/26/2025 | 10/8/2025 4:00:02 PM EST |
| 200.00 | 25.90 | 30.00 | 27.95 | % | 0.14 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.03 | 10/8/2025 4:00:02 PM EST | |||
| 210.00 | 36.00 | 39.90 | 37.95 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 220.00 | 46.00 | 49.90 | 47.95 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 230.00 | 55.90 | 59.80 | 57.85 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 240.00 | 66.00 | 69.90 | 67.95 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 250.00 | 76.00 | 79.90 | 77.95 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 260.00 | 86.00 | 89.90 | 87.95 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST |