Options Chain for NATERA INC COM (NTRA) - $231.05 as of 12/12/2025 12:15:53 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 | 162.30 | 165.40 | 163.85 | % | 2.52 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 70.00 | 157.30 | 160.40 | 158.85 | % | 2.27 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 75.00 | 152.30 | 155.40 | 153.85 | % | 2.05 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 80.00 | 147.30 | 150.40 | 148.85 | % | 1.86 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 85.00 | 142.30 | 145.40 | 143.85 | 60.50 | 0.00 | 0.00% | 1.69 | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/12/2025 10:58:54 AM EST |
| 90.00 | 137.30 | 140.40 | 138.85 | % | 1.54 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 95.00 | 132.30 | 135.40 | 133.85 | 143.39 | 0.00 | 0.00% | 1.41 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 10:58:54 AM EST |
| 100.00 | 127.30 | 130.40 | 128.85 | 79.89 | 0.00 | 0.00% | 1.29 | 0 | 14 | 3.78 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/12/2025 10:58:54 AM EST |
| 105.00 | 122.30 | 125.50 | 123.90 | 45.40 | 0.00 | 0.00% | 1.18 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 12/12/2025 10:58:54 AM EST |
| 110.00 | 117.30 | 120.40 | 118.85 | 72.14 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 10:58:54 AM EST |
| 115.00 | 112.30 | 115.40 | 113.85 | 44.80 | 0.00 | 0.00% | 0.99 | 0 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 12/12/2025 10:58:54 AM EST |
| 120.00 | 107.30 | 110.40 | 108.85 | 54.00 | 0.00 | 0.00% | 0.91 | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/12/2025 10:58:54 AM EST |
| 125.00 | 102.20 | 106.00 | 104.10 | 49.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 12/12/2025 10:58:54 AM EST |
| 130.00 | 97.10 | 100.80 | 98.95 | 109.00 | 0.00 | 0.00% | 0.76 | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:54 AM EST |
| 135.00 | 92.10 | 96.00 | 94.05 | 56.00 | 0.00 | 0.00% | 0.70 | 0 | 8 | 2.47 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 10:58:54 AM EST |
| 140.00 | 87.10 | 91.00 | 89.05 | 52.30 | 0.00 | 0.00% | 0.64 | 0 | 46 | 2.25 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 10:58:54 AM EST |
| 145.00 | 82.10 | 86.00 | 84.05 | 43.90 | 0.00 | 0.00% | 0.58 | 0 | 40 | 2.19 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 10:58:54 AM EST |
| 150.00 | 77.50 | 80.40 | 78.95 | 86.60 | 0.00 | 0.00% | 0.53 | 0 | 39 | 1.96 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:54 AM EST |
| 155.00 | 72.40 | 75.60 | 74.00 | 42.60 | 0.00 | 0.00% | 0.48 | 0 | 72 | 1.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 10:58:54 AM EST |
| 160.00 | 67.60 | 70.50 | 69.05 | 78.80 | 0.00 | 0.00% | 0.43 | 0 | 558 | 1.77 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:54 AM EST |
| 165.00 | 62.60 | 65.50 | 64.05 | 73.60 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.65 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 10:58:54 AM EST |
| 170.00 | 57.60 | 60.60 | 59.10 | 66.89 | 0.00 | 0.00% | 0.35 | 0 | 40 | 1.52 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 10:58:54 AM EST |
| 175.00 | 52.70 | 55.60 | 54.15 | 56.80 | 0.00 | 0.00% | 0.31 | 0 | 180 | 1.35 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 180.00 | 47.20 | 51.20 | 49.20 | 65.00 | 0.00 | 0.00% | 0.27 | 0 | 1,824 | 1.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:58:54 AM EST |
| 185.00 | 42.30 | 46.40 | 44.35 | 59.97 | 0.00 | 0.00% | 0.24 | 0 | 1,195 | 1.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:54 AM EST |
| 190.00 | 37.30 | 41.20 | 39.25 | 48.60 | 0.00 | 0.00% | 0.21 | 0 | 110 | 1.01 | 1.00 | 0.00 | -0.02 | 12/10/2025 | 12/12/2025 10:58:54 AM EST |
| 195.00 | 32.40 | 36.00 | 34.20 | 41.50 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.93 | 0.99 | 0.00 | -0.06 | 12/2/2025 | 12/12/2025 10:58:54 AM EST |
| 200.00 | 28.20 | 30.80 | 29.50 | 31.50 | 0.00 | 0.00% | 0.15 | 0 | 2,007 | 0.79 | 0.98 | 0.00 | -0.13 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 210.00 | 17.90 | 20.70 | 19.30 | 27.41 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.64 | 0.92 | 0.01 | -0.38 | 12/10/2025 | 12/12/2025 10:58:54 AM EST |
| 220.00 | 9.30 | 11.80 | 10.55 | 10.50 | -4.30 | -29.06% | 0.05 | 2 | 1,167 | 0.39 | 0.75 | 0.02 | -0.49 | 12/12/2025 | 12/12/2025 10:58:54 AM EST |
| 230.00 | 4.10 | 5.40 | 4.75 | 4.90 | -2.40 | -32.88% | 0.02 | 10 | 98 | 0.39 | 0.47 | 0.03 | -0.48 | 12/12/2025 | 12/12/2025 10:58:54 AM EST |
| 240.00 | 0.80 | 2.00 | 1.40 | 1.44 | -1.90 | -56.89% | 0.01 | 4 | 173 | 0.42 | 0.20 | 0.02 | -0.29 | 12/12/2025 | 12/12/2025 10:58:54 AM EST |
| 250.00 | 0.00 | 1.40 | 0.70 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.59 | 0.05 | 0.01 | -0.11 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.62 | 0.01 | 0.00 | -0.03 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 280.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:54 AM 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 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/12/2025 10:58:54 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/12/2025 10:58:54 AM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/12/2025 10:58:54 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/12/2025 10:58:54 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/12/2025 10:58:54 AM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:58:54 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 10:58:54 AM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.65 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 10:58:54 AM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 3.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/12/2025 10:58:54 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 436 | 2.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/12/2025 10:58:54 AM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:54 AM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.62 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:58:54 AM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 10:58:54 AM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 10:58:54 AM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 10:58:54 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 1.97 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 10:58:54 AM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:58:54 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 895 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 10:58:54 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.62 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 10:58:54 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:54 AM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 0.05 | -0.13 | -72.23% | 0.00 | 4 | 43 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:58:54 AM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 10:58:54 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 180.00 | 0.10 | 0.75 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 10:58:54 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:54 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | -0.02 | 11/10/2025 | 12/12/2025 10:58:54 AM EST |
| 195.00 | 0.20 | 0.75 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.69 | -0.01 | 0.00 | -0.06 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.68 | -0.02 | 0.00 | -0.13 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.61 | -0.08 | 0.01 | -0.38 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 220.00 | 1.80 | 3.70 | 2.75 | 2.60 | +0.72 | +38.30% | 0.01 | 8 | 216 | 0.42 | -0.25 | 0.02 | -0.49 | 12/12/2025 | 12/12/2025 10:58:54 AM EST |
| 230.00 | 5.40 | 7.90 | 6.65 | 6.19 | +0.69 | +12.55% | 0.03 | 5 | 466 | 0.42 | -0.53 | 0.03 | -0.48 | 12/12/2025 | 12/12/2025 10:58:54 AM EST |
| 240.00 | 11.50 | 14.10 | 12.80 | 10.70 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.52 | -0.80 | 0.02 | -0.29 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 250.00 | 20.00 | 23.20 | 21.60 | 13.55 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | -0.95 | 0.01 | -0.11 | 12/8/2025 | 12/12/2025 10:58:54 AM EST |
| 260.00 | 29.70 | 32.80 | 31.25 | 23.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | -0.99 | 0.00 | -0.03 | 12/2/2025 | 12/12/2025 10:58:54 AM EST |
| 270.00 | 39.70 | 42.80 | 41.25 | 85.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 10:58:54 AM EST |
| 280.00 | 49.70 | 52.80 | 51.25 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST |