Options Chain for NATERA INC COM (NTRA) - $165.60 as of 8/22/2025 8:26:07 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 | 99.50 | 103.40 | 101.45 | % | 1.56 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 94.70 | 98.30 | 96.50 | % | 1.38 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 89.80 | 93.50 | 91.65 | 77.10 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 84.70 | 88.50 | 86.60 | % | 1.08 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 79.60 | 83.50 | 81.55 | % | 0.96 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 74.90 | 78.50 | 76.70 | 48.48 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 69.70 | 73.50 | 71.60 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 64.90 | 68.90 | 66.90 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 105.00 | 60.20 | 64.00 | 62.10 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 55.20 | 59.00 | 57.10 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 50.50 | 54.00 | 52.25 | % | 0.45 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 45.50 | 49.00 | 47.25 | 42.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 40.60 | 44.40 | 42.50 | 25.40 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.71 | 0.97 | 0.00 | -0.03 | 7/17/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 35.80 | 39.50 | 37.65 | 34.11 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.66 | 0.95 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 31.10 | 34.80 | 32.95 | 29.79 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.61 | 0.92 | 0.01 | -0.05 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 26.50 | 30.30 | 28.40 | 12.30 | 0.00 | 0.00% | 0.20 | 0 | 206 | 0.37 | 0.88 | 0.01 | -0.06 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 22.20 | 26.00 | 24.10 | 18.20 | 0.00 | 0.00% | 0.17 | 0 | 394 | 0.36 | 0.83 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 18.30 | 22.00 | 20.15 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.37 | 0.78 | 0.01 | -0.09 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 14.20 | 18.30 | 16.25 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.35 | 0.72 | 0.01 | -0.09 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 11.00 | 15.00 | 13.00 | 8.80 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.35 | 0.65 | 0.02 | -0.10 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 8.10 | 12.10 | 10.10 | 10.00 | +1.50 | +17.65% | 0.06 | 51 | 428 | 0.35 | 0.57 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 5.70 | 9.90 | 7.80 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 891 | 0.35 | 0.48 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 175.00 | 4.80 | 6.00 | 5.40 | 5.80 | +1.60 | +38.10% | 0.03 | 1 | 45 | 0.33 | 0.39 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 3.50 | 4.40 | 3.95 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.35 | 0.31 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 0.85 | 4.50 | 2.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.31 | 0.23 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 190.00 | 0.80 | 3.60 | 2.20 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.33 | 0.17 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 3.20 | 1.60 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | 0.12 | 0.01 | -0.04 | 7/9/2025 | 8/22/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.95 | 1.48 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.08 | 0.01 | -0.03 | 7/1/2025 | 8/22/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.53 | 0.04 | 0.00 | -0.01 | 6/23/2025 | 8/22/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 8/22/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:53 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 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.55 | 1.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.60 | 1.30 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.88 | 0.00 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.65 | 1.33 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.70 | 1.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.75 | -0.02 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.85 | 1.43 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.69 | -0.03 | 0.00 | -0.03 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 3.00 | 1.50 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | -0.05 | 0.00 | -0.04 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 3.50 | 1.75 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.60 | -0.08 | 0.01 | -0.05 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 3.60 | 1.80 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.53 | -0.12 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 0.15 | 4.30 | 2.23 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.35 | -0.17 | 0.01 | -0.08 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 2.25 | 5.10 | 3.68 | 4.69 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.40 | -0.22 | 0.01 | -0.09 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 3.80 | 6.30 | 5.05 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.40 | -0.28 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 4.50 | 8.00 | 6.25 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.37 | -0.35 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 6.30 | 10.10 | 8.20 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.36 | -0.43 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 8.80 | 12.70 | 10.75 | 31.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | -0.52 | 0.02 | -0.09 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 175.00 | 12.10 | 15.50 | 13.80 | 26.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.61 | 0.02 | -0.08 | 7/15/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 16.00 | 19.00 | 17.50 | 41.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.35 | -0.69 | 0.02 | -0.07 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 19.30 | 23.00 | 21.15 | 50.26 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.06 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 190.00 | 23.60 | 27.20 | 25.40 | 50.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | -0.83 | 0.01 | -0.05 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 27.80 | 31.70 | 29.75 | % | 0.15 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 200.00 | 32.60 | 36.20 | 34.40 | % | 0.17 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 210.00 | 42.50 | 46.00 | 44.25 | % | 0.21 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 220.00 | 52.40 | 56.10 | 54.25 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 230.00 | 62.70 | 66.10 | 64.40 | % | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 240.00 | 72.50 | 76.10 | 74.30 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 250.00 | 82.40 | 86.10 | 84.25 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 260.00 | 92.80 | 96.10 | 94.45 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |