Options Chain for NATERA INC COM (NTRA) - $191.51 as of 10/27/2025 6:23:54 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 | 125.80 | 129.80 | 127.80 | % | 1.97 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 70.00 | 120.80 | 124.80 | 122.80 | % | 1.75 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 75.00 | 115.80 | 119.90 | 117.85 | % | 1.57 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 80.00 | 110.80 | 114.90 | 112.85 | % | 1.41 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 85.00 | 105.90 | 109.90 | 107.90 | 60.50 | 0.00 | 0.00% | 1.27 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/27/2025 3:59:53 PM EST |
| 90.00 | 100.90 | 105.00 | 102.95 | % | 1.14 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 95.00 | 96.00 | 100.00 | 98.00 | 69.18 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/27/2025 3:59:53 PM EST |
| 100.00 | 91.00 | 95.10 | 93.05 | 79.89 | 0.00 | 0.00% | 0.93 | 0 | 14 | 1.29 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 10/27/2025 3:59:53 PM EST |
| 105.00 | 86.10 | 90.10 | 88.10 | 45.40 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 10/27/2025 3:59:53 PM EST |
| 110.00 | 81.20 | 85.20 | 83.20 | 72.14 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 10/27/2025 3:59:53 PM EST |
| 115.00 | 76.50 | 80.30 | 78.40 | 44.80 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.02 | 4/2/2025 | 10/27/2025 3:59:53 PM EST |
| 120.00 | 71.70 | 75.30 | 73.50 | 54.00 | 0.00 | 0.00% | 0.61 | 0 | 3 | 0.98 | 0.99 | 0.00 | -0.03 | 10/8/2025 | 10/27/2025 3:59:53 PM EST |
| 125.00 | 66.80 | 70.40 | 68.60 | 49.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 6/4/2025 | 10/27/2025 3:59:53 PM EST |
| 130.00 | 62.00 | 65.50 | 63.75 | 21.30 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.87 | 0.98 | 0.00 | -0.03 | 8/5/2025 | 10/27/2025 3:59:53 PM EST |
| 135.00 | 57.20 | 60.70 | 58.95 | 22.60 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.83 | 0.97 | 0.00 | -0.04 | 7/21/2025 | 10/27/2025 3:59:53 PM EST |
| 140.00 | 52.50 | 55.90 | 54.20 | 46.00 | 0.00 | 0.00% | 0.39 | 0 | 46 | 0.78 | 0.95 | 0.00 | -0.05 | 10/16/2025 | 10/27/2025 3:59:53 PM EST |
| 145.00 | 48.00 | 51.30 | 49.65 | 43.90 | 0.00 | 0.00% | 0.34 | 0 | 40 | 0.74 | 0.93 | 0.00 | -0.06 | 10/16/2025 | 10/27/2025 3:59:53 PM EST |
| 150.00 | 43.50 | 46.90 | 45.20 | 47.40 | 0.00 | 0.00% | 0.30 | 0 | 54 | 0.46 | 0.91 | 0.00 | -0.08 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 155.00 | 39.50 | 42.60 | 41.05 | 36.60 | 0.00 | 0.00% | 0.26 | 0 | 72 | 0.53 | 0.88 | 0.00 | -0.10 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 160.00 | 35.50 | 38.50 | 37.00 | 36.00 | +3.10 | +9.43% | 0.23 | 367 | 649 | 0.53 | 0.85 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 165.00 | 31.50 | 34.40 | 32.95 | 33.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.52 | 0.82 | 0.01 | -0.12 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 170.00 | 27.10 | 30.90 | 29.00 | 28.95 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.51 | 0.78 | 0.01 | -0.13 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 175.00 | 24.00 | 27.30 | 25.65 | 22.90 | 0.00 | 0.00% | 0.15 | 0 | 861 | 0.51 | 0.73 | 0.01 | -0.14 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 180.00 | 20.50 | 24.20 | 22.35 | 22.60 | 0.00 | 0.00% | 0.12 | 0 | 3,607 | 0.51 | 0.69 | 0.01 | -0.15 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 185.00 | 17.60 | 20.80 | 19.20 | 18.90 | -5.10 | -21.25% | 0.10 | 2 | 1,263 | 0.50 | 0.64 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 190.00 | 15.00 | 18.10 | 16.55 | 15.80 | -4.50 | -22.17% | 0.09 | 8 | 119 | 0.50 | 0.58 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 195.00 | 12.50 | 16.60 | 14.55 | 14.90 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.51 | 0.53 | 0.01 | -0.16 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 200.00 | 10.60 | 14.20 | 12.40 | 13.30 | +0.30 | +2.31% | 0.06 | 366 | 2,125 | 0.51 | 0.48 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 210.00 | 7.40 | 11.20 | 9.30 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.52 | 0.38 | 0.01 | -0.15 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 220.00 | 5.30 | 8.50 | 6.90 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 428 | 0.53 | 0.30 | 0.01 | -0.14 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 230.00 | 2.60 | 5.90 | 4.25 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.50 | 0.24 | 0.01 | -0.12 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 240.00 | 1.15 | 5.00 | 3.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | 0.18 | 0.01 | -0.11 | 9/22/2025 | 10/27/2025 3:59:53 PM EST |
| 250.00 | 0.10 | 3.80 | 1.95 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.45 | 0.15 | 0.01 | -0.10 | 7/18/2025 | 10/27/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 3.20 | 1.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.66 | 0.10 | 0.00 | -0.07 | 7/9/2025 | 10/27/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.68 | 0.07 | 0.00 | -0.05 | 10/27/2025 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 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/27/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/27/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.37 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.22 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 10/27/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 436 | 1.07 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/27/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.01 | 0.00 | 0.00 | -0.02 | 8/6/2025 | 10/27/2025 3:59:53 PM EST |
| 120.00 | 0.10 | 2.35 | 1.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.74 | -0.01 | 0.00 | -0.03 | 10/10/2025 | 10/27/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.89 | -0.01 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.83 | -0.02 | 0.00 | -0.03 | 10/8/2025 | 10/27/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.78 | -0.03 | 0.00 | -0.04 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.85 | 1.43 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1,585 | 0.74 | -0.05 | 0.00 | -0.05 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 3.20 | 1.60 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.70 | -0.07 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 150.00 | 0.25 | 3.50 | 1.88 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 888 | 0.51 | -0.09 | 0.00 | -0.08 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 155.00 | 0.85 | 3.90 | 2.38 | 3.31 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.50 | -0.12 | 0.00 | -0.10 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 160.00 | 1.50 | 5.10 | 3.30 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.52 | -0.15 | 0.01 | -0.11 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 165.00 | 3.80 | 6.10 | 4.95 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.56 | -0.18 | 0.01 | -0.12 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 170.00 | 4.60 | 6.90 | 5.75 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.53 | -0.22 | 0.01 | -0.13 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 175.00 | 5.00 | 8.20 | 6.60 | 9.75 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.50 | -0.27 | 0.01 | -0.14 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 180.00 | 6.90 | 10.60 | 8.75 | 9.30 | +1.20 | +14.82% | 0.05 | 1 | 5 | 0.52 | -0.31 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 185.00 | 9.10 | 12.30 | 10.70 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | -0.36 | 0.01 | -0.15 | 10/21/2025 | 10/27/2025 3:59:53 PM EST |
| 190.00 | 11.10 | 13.90 | 12.50 | % | 0.07 | 0 | 0 | 0.50 | -0.42 | 0.01 | -0.16 | 10/27/2025 3:59:53 PM EST | |||
| 195.00 | 14.00 | 16.50 | 15.25 | 15.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.50 | -0.47 | 0.01 | -0.16 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 200.00 | 16.90 | 20.90 | 18.90 | 60.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.52 | 0.01 | -0.16 | 8/7/2025 | 10/27/2025 3:59:53 PM EST |
| 210.00 | 23.50 | 26.80 | 25.15 | % | 0.12 | 0 | 0 | 0.52 | -0.62 | 0.01 | -0.15 | 10/27/2025 3:59:53 PM EST | |||
| 220.00 | 31.20 | 34.30 | 32.75 | 49.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | -0.70 | 0.01 | -0.14 | 9/15/2025 | 10/27/2025 3:59:53 PM EST |
| 230.00 | 39.20 | 42.60 | 40.90 | % | 0.18 | 0 | 0 | 0.53 | -0.76 | 0.01 | -0.12 | 10/27/2025 3:59:53 PM EST | |||
| 240.00 | 47.80 | 51.40 | 49.60 | % | 0.21 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.11 | 10/27/2025 3:59:53 PM EST | |||
| 250.00 | 56.80 | 60.30 | 58.55 | % | 0.23 | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.10 | 10/27/2025 3:59:53 PM EST | |||
| 260.00 | 66.10 | 69.80 | 67.95 | % | 0.26 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.07 | 10/27/2025 3:59:53 PM EST | |||
| 270.00 | 75.80 | 79.30 | 77.55 | % | 0.29 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.05 | 10/27/2025 3:59:53 PM EST |