Options Chain for NATERA INC COM (NTRA) - $169.49 as of 1/22/2025 9:08:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 88.00 | 92.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 83.00 | 87.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 78.00 | 82.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 72.90 | 77.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 68.20 | 72.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 63.20 | 67.20 | 59.72 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 58.30 | 62.20 | 46.74 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.02 | 11/14/2024 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 53.40 | 57.30 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 48.60 | 52.30 | 40.50 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.99 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 43.50 | 47.60 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 38.70 | 42.70 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 34.40 | 38.00 | 37.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.93 | 0.01 | -0.06 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 29.80 | 33.30 | 33.23 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.89 | 0.01 | -0.08 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 25.30 | 29.00 | 28.70 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.85 | 0.01 | -0.10 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 21.10 | 24.40 | 16.00 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.79 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 17.50 | 20.30 | 9.22 | 0.00 | 0.00% | 0 | 46 | 0.54 | 0.73 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 14.00 | 16.50 | 14.00 | 0.00 | 0.00% | 0 | 52 | 0.48 | 0.66 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 10.70 | 13.50 | 11.00 | 0.00 | 0.00% | 0 | 192 | 0.50 | 0.57 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 8.50 | 9.90 | 9.90 | +1.80 | +22.23% | 1 | 46 | 0.49 | 0.49 | 0.02 | -0.15 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 6.00 | 8.50 | 6.30 | 0.00 | 0.00% | 0 | 585 | 0.48 | 0.41 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 4.30 | 5.90 | 4.40 | 0.00 | 0.00% | 0 | 713 | 0.47 | 0.33 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 1.80 | 5.50 | 3.35 | 0.00 | 0.00% | 0 | 404 | 0.47 | 0.26 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 0.80 | 4.90 | 2.15 | 0.00 | 0.00% | 0 | 53 | 0.47 | 0.20 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 0.45 | 3.40 | 1.40 | 0.00 | 0.00% | 0 | 57 | 0.48 | 0.15 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.75 | 0.85 | 0.00 | 0.00% | 0 | 124 | 0.44 | 0.11 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.05 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.45 | 1.14 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.02 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 45 | 1.24 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.20 | 0.94 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.40 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.02 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.45 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.88 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.01 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.45 | 0.80 | 0.00 | 0.00% | 0 | 19 | 0.70 | -0.03 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.85 | 0.83 | 0.00 | 0.00% | 0 | 96 | 0.64 | -0.04 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 35 | 0.57 | -0.07 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.65 | 2.09 | 0.00 | 0.00% | 0 | 162 | 0.49 | -0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 3.80 | 2.00 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.15 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 0.35 | 4.60 | 3.05 | 0.00 | 0.00% | 0 | 354 | 0.50 | -0.21 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 1.60 | 5.00 | 5.67 | 0.00 | 0.00% | 0 | 220 | 0.49 | -0.27 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 3.20 | 6.50 | 5.90 | 0.00 | 0.00% | 0 | 88 | 0.49 | -0.34 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 5.20 | 8.50 | 7.90 | 0.00 | 0.00% | 0 | 108 | 0.50 | -0.43 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 7.60 | 10.50 | 10.20 | 0.00 | 0.00% | 0 | 88 | 0.49 | -0.51 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 10.30 | 12.90 | 18.00 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.59 | 0.02 | -0.15 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 13.60 | 15.90 | 20.00 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.67 | 0.02 | -0.14 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 17.30 | 19.50 | 18.70 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.74 | 0.01 | -0.12 | 12/17/2024 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 20.10 | 23.50 | 25.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.80 | 0.01 | -0.10 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 24.30 | 28.00 | % | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 200.00 | 29.00 | 32.50 | % | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 38.70 | 42.00 | % | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 48.20 | 52.40 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 58.20 | 62.30 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 68.20 | 72.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 78.20 | 82.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |