Options Chain for NATERA INC COM (NTRA) - $218.35 as of 11/19/2025 9:13:27 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 | 136.70 | 140.50 | 138.60 | % | 1.73 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 85.00 | 131.70 | 135.50 | 133.60 | 111.40 | 0.00 | 0.00% | 1.57 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:08 PM EST |
| 90.00 | 126.70 | 130.50 | 128.60 | % | 1.43 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 95.00 | 121.70 | 125.50 | 123.60 | % | 1.30 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 100.00 | 116.70 | 120.50 | 118.60 | 96.40 | 0.00 | 0.00% | 1.19 | 0 | 1 | 6.60 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:08 PM EST |
| 105.00 | 111.70 | 115.50 | 113.60 | % | 1.08 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 110.00 | 106.80 | 110.50 | 108.65 | % | 0.99 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 115.00 | 101.80 | 105.50 | 103.65 | % | 0.90 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 120.00 | 96.70 | 100.50 | 98.60 | % | 0.82 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 125.00 | 91.70 | 95.50 | 93.60 | 59.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:08 PM EST |
| 130.00 | 86.70 | 90.50 | 88.60 | 80.58 | 0.00 | 0.00% | 0.68 | 0 | 3 | 4.76 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:08 PM EST |
| 135.00 | 81.70 | 85.50 | 83.60 | % | 0.62 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 140.00 | 76.80 | 80.50 | 78.65 | % | 0.56 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 145.00 | 71.90 | 75.50 | 73.70 | 64.90 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:08 PM EST |
| 150.00 | 66.90 | 70.50 | 68.70 | 60.87 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.65 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:08 PM EST |
| 155.00 | 61.90 | 65.50 | 63.70 | 44.05 | 0.00 | 0.00% | 0.41 | 0 | 10 | 3.44 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:08 PM EST |
| 160.00 | 56.80 | 60.60 | 58.70 | 44.60 | 0.00 | 0.00% | 0.37 | 0 | 528 | 3.10 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:08 PM EST |
| 165.00 | 52.00 | 55.60 | 53.80 | 33.20 | 0.00 | 0.00% | 0.33 | 0 | 11 | 2.86 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:08 PM EST |
| 170.00 | 46.80 | 50.60 | 48.70 | 40.15 | 0.00 | 0.00% | 0.29 | 0 | 18 | 2.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:08 PM EST |
| 175.00 | 41.80 | 45.60 | 43.70 | 35.59 | 0.00 | 0.00% | 0.25 | 0 | 32 | 2.39 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:08 PM EST |
| 180.00 | 36.90 | 40.60 | 38.75 | 25.00 | 0.00 | 0.00% | 0.22 | 0 | 33 | 2.23 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:08 PM EST |
| 185.00 | 31.90 | 35.10 | 33.50 | 26.90 | 0.00 | 0.00% | 0.18 | 0 | 221 | 1.70 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:08 PM EST |
| 190.00 | 27.10 | 30.70 | 28.90 | 22.35 | 0.00 | 0.00% | 0.15 | 0 | 75 | 1.70 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 4:00:08 PM EST |
| 195.00 | 22.00 | 25.20 | 23.60 | 23.40 | +6.40 | +37.65% | 0.12 | 1 | 303 | 1.50 | 0.99 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:08 PM EST |
| 200.00 | 17.10 | 20.90 | 19.00 | 19.35 | +4.35 | +29.00% | 0.10 | 106 | 830 | 1.30 | 0.98 | 0.00 | -0.07 | 11/19/2025 | 11/19/2025 4:00:08 PM EST |
| 210.00 | 8.60 | 11.40 | 10.00 | 9.37 | +2.04 | +27.84% | 0.05 | 11 | 154 | 0.91 | 0.84 | 0.03 | -0.63 | 11/19/2025 | 11/19/2025 4:00:08 PM EST |
| 220.00 | 2.00 | 4.40 | 3.20 | 2.50 | +1.35 | +117.40% | 0.01 | 68 | 338 | 0.57 | 0.46 | 0.04 | -0.92 | 11/19/2025 | 11/19/2025 4:00:08 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.35 | -0.88 | -71.55% | 0.00 | 2 | 788 | 0.62 | 0.12 | 0.02 | -0.45 | 11/19/2025 | 11/19/2025 4:00:08 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.06 | -0.09 | -60.00% | 0.00 | 1 | 25 | 0.63 | 0.01 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 4:00:08 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:08 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:08 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/19/2025 4:00:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/19/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/19/2025 4:00:08 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/19/2025 4:00:08 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/19/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.67 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 94 | 4.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.10 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:08 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 223 | 3.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.57 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:08 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.72 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:08 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 236 | 3.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:08 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:08 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.56 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:08 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.32 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:08 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 463 | 2.09 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:08 PM EST |
| 190.00 | 0.10 | 2.25 | 1.18 | 0.10 | +0.02 | +25.00% | 0.01 | 61 | 511 | 1.40 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:08 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 0.20 | -3.46 | -94.54% | 0.01 | 5 | 152 | 1.67 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:08 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.42 | -0.02 | 0.00 | -0.07 | 11/18/2025 | 11/19/2025 4:00:08 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 1.53 | -1.51 | -49.68% | 0.01 | 10 | 73 | 0.88 | -0.16 | 0.03 | -0.63 | 11/19/2025 | 11/19/2025 4:00:08 PM EST |
| 220.00 | 2.70 | 6.10 | 4.40 | 7.77 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | -0.54 | 0.04 | -0.92 | 11/18/2025 | 11/19/2025 4:00:08 PM EST |
| 230.00 | 9.80 | 13.30 | 11.55 | % | 0.05 | 0 | 0 | 0.96 | -0.88 | 0.02 | -0.45 | 11/19/2025 4:00:08 PM EST | |||
| 240.00 | 19.50 | 23.30 | 21.40 | % | 0.09 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.04 | 11/19/2025 4:00:08 PM EST | |||
| 250.00 | 29.50 | 33.30 | 31.40 | % | 0.13 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:08 PM EST | |||
| 260.00 | 39.50 | 43.30 | 41.40 | 65.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:08 PM EST |