Options Chain for NATERA INC COM (NTRA) - $160.21 as of 10/3/2025 3:12:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 85.70 | 89.70 | 87.70 | % | 1.10 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 85.00 | 81.00 | 84.80 | 82.90 | % | 0.98 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 90.00 | 75.90 | 79.90 | 77.90 | % | 0.87 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 95.00 | 71.00 | 74.90 | 72.95 | % | 0.77 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 100.00 | 66.20 | 70.30 | 68.25 | % | 0.68 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 105.00 | 61.40 | 65.40 | 63.40 | % | 0.60 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 110.00 | 56.70 | 60.10 | 58.40 | % | 0.53 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 115.00 | 52.10 | 55.80 | 53.95 | % | 0.47 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 120.00 | 47.20 | 51.20 | 49.20 | % | 0.41 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 125.00 | 42.60 | 46.00 | 44.30 | % | 0.35 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 130.00 | 37.90 | 41.30 | 39.60 | 32.20 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.73 | 0.91 | 0.00 | -0.07 | 8/14/2025 | 10/3/2025 4:00:01 PM EST |
| 135.00 | 33.70 | 37.00 | 35.35 | % | 0.26 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.09 | 10/3/2025 4:00:01 PM EST | |||
| 140.00 | 29.10 | 33.40 | 31.25 | % | 0.22 | 0 | 0 | 0.54 | 0.84 | 0.01 | -0.10 | 10/3/2025 4:00:01 PM EST | |||
| 145.00 | 25.20 | 29.30 | 27.25 | 37.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | 0.80 | 0.01 | -0.11 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 150.00 | 21.40 | 25.30 | 23.35 | 35.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.52 | 0.75 | 0.01 | -0.13 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 155.00 | 18.00 | 21.80 | 19.90 | 15.36 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.52 | 0.70 | 0.01 | -0.13 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 160.00 | 14.60 | 19.00 | 16.80 | 16.00 | +3.29 | +25.89% | 0.11 | 1 | 547 | 0.51 | 0.64 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 165.00 | 12.00 | 15.90 | 13.95 | 12.70 | +2.24 | +21.42% | 0.08 | 1 | 25 | 0.50 | 0.58 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 170.00 | 9.20 | 13.50 | 11.35 | 10.50 | +2.50 | +31.25% | 0.07 | 1 | 28 | 0.49 | 0.52 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 175.00 | 7.00 | 11.10 | 9.05 | 8.73 | +2.33 | +36.41% | 0.05 | 12 | 42 | 0.48 | 0.45 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 180.00 | 6.70 | 9.00 | 7.85 | 6.50 | +0.10 | +1.57% | 0.04 | 2 | 15 | 0.50 | 0.38 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 185.00 | 3.50 | 7.60 | 5.55 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 223 | 0.47 | 0.32 | 0.01 | -0.11 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 190.00 | 2.15 | 6.30 | 4.23 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.46 | 0.26 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 195.00 | 1.15 | 5.30 | 3.23 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | 0.20 | 0.01 | -0.08 | 8/25/2025 | 10/3/2025 4:00:01 PM EST |
| 200.00 | 0.45 | 4.30 | 2.38 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.42 | 0.15 | 0.01 | -0.06 | 9/24/2025 | 10/3/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 1.25 | -0.45 | -26.48% | 0.01 | 10 | 14 | 0.61 | 0.09 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.05 | 0.00 | -0.03 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.02 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.01 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.01 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 10/3/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | -0.01 | 0.00 | -0.02 | 9/8/2025 | 10/3/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.95 | 1.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | -0.02 | 0.00 | -0.03 | 9/8/2025 | 10/3/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 3.20 | 1.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.03 | 0.00 | -0.04 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 3.50 | 1.75 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | -0.04 | 0.00 | -0.05 | 8/25/2025 | 10/3/2025 4:00:01 PM EST |
| 125.00 | 0.05 | 3.90 | 1.98 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | -0.06 | 0.00 | -0.06 | 9/4/2025 | 10/3/2025 4:00:01 PM EST |
| 130.00 | 0.10 | 4.40 | 2.25 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.09 | 0.00 | -0.07 | 8/22/2025 | 10/3/2025 4:00:01 PM EST |
| 135.00 | 0.85 | 4.80 | 2.83 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.58 | -0.12 | 0.01 | -0.09 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 140.00 | 1.25 | 5.40 | 3.33 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.56 | -0.16 | 0.01 | -0.10 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 145.00 | 3.90 | 6.30 | 5.10 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.60 | -0.20 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 150.00 | 3.20 | 7.50 | 5.35 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.53 | -0.25 | 0.01 | -0.13 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 155.00 | 4.70 | 9.00 | 6.85 | 7.45 | +1.75 | +30.71% | 0.04 | 10 | 14 | 0.52 | -0.30 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 160.00 | 6.60 | 10.80 | 8.70 | 9.45 | -1.15 | -10.85% | 0.05 | 19 | 9 | 0.52 | -0.36 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 165.00 | 8.70 | 12.90 | 10.80 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.51 | -0.42 | 0.01 | -0.14 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 170.00 | 11.30 | 15.40 | 13.35 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.51 | -0.48 | 0.01 | -0.14 | 9/23/2025 | 10/3/2025 4:00:01 PM EST |
| 175.00 | 14.00 | 18.20 | 16.10 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.50 | -0.55 | 0.01 | -0.13 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 180.00 | 16.90 | 21.20 | 19.05 | 19.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | -0.62 | 0.01 | -0.12 | 9/24/2025 | 10/3/2025 4:00:01 PM EST |
| 185.00 | 20.40 | 24.50 | 22.45 | % | 0.12 | 0 | 0 | 0.48 | -0.68 | 0.01 | -0.11 | 10/3/2025 4:00:01 PM EST | |||
| 190.00 | 24.10 | 28.20 | 26.15 | % | 0.14 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.09 | 10/3/2025 4:00:01 PM EST | |||
| 195.00 | 28.10 | 32.10 | 30.10 | 35.42 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | -0.80 | 0.01 | -0.08 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 200.00 | 32.50 | 36.40 | 34.45 | % | 0.17 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 210.00 | 41.20 | 45.20 | 43.20 | % | 0.21 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 220.00 | 50.80 | 54.70 | 52.75 | % | 0.24 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 230.00 | 60.50 | 64.90 | 62.70 | % | 0.27 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 240.00 | 70.60 | 74.60 | 72.60 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 250.00 | 80.70 | 84.60 | 82.65 | % | 0.33 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 260.00 | 90.60 | 94.60 | 92.60 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST |