Options Chain for NATERA INC COM (NTRA) - $176.56 as of 2/4/2025 2:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.80 | 96.50 | 86.90 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.99 | 0.00 | -0.04 | 1/14/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 87.80 | 91.70 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 82.80 | 86.70 | % | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.05 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 78.00 | 81.90 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.06 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 73.20 | 76.80 | % | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.06 | 2/4/2025 3:59:58 PM EST | |||
| 105.00 | 68.30 | 72.10 | % | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.07 | 2/4/2025 3:59:58 PM EST | |||
| 110.00 | 63.40 | 67.20 | % | 0 | 0 | 1.04 | 0.95 | 0.00 | -0.08 | 2/4/2025 3:59:58 PM EST | |||
| 115.00 | 58.60 | 62.50 | % | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.08 | 2/4/2025 3:59:58 PM EST | |||
| 120.00 | 54.00 | 57.50 | 45.51 | 0.00 | 0.00% | 0 | 200 | 0.92 | 0.94 | 0.00 | -0.09 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 125.00 | 49.40 | 53.00 | 40.23 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.91 | 0.00 | -0.11 | 12/31/2024 | 2/4/2025 3:59:58 PM EST |
| 130.00 | 44.90 | 48.50 | % | 0 | 0 | 0.85 | 0.91 | 0.00 | -0.10 | 2/4/2025 3:59:58 PM EST | |||
| 135.00 | 40.90 | 44.40 | 32.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.89 | 0.00 | -0.11 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 140.00 | 36.10 | 40.00 | 29.30 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.86 | 0.01 | -0.12 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 145.00 | 32.00 | 35.90 | % | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.13 | 2/4/2025 3:59:58 PM EST | |||
| 150.00 | 28.60 | 32.00 | 28.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.80 | 0.01 | -0.14 | 1/14/2025 | 2/4/2025 3:59:58 PM EST |
| 155.00 | 25.10 | 28.40 | 24.80 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.76 | 0.01 | -0.14 | 1/2/2025 | 2/4/2025 3:59:58 PM EST |
| 160.00 | 21.70 | 24.80 | 24.00 | -3.00 | -11.12% | 4 | 975 | 0.61 | 0.71 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 165.00 | 18.00 | 21.60 | 22.60 | 0.00 | 0.00% | 0 | 36 | 0.59 | 0.66 | 0.01 | -0.16 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 170.00 | 15.80 | 18.20 | 17.00 | -0.63 | -3.58% | 1 | 33 | 0.59 | 0.60 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 175.00 | 13.80 | 17.00 | 17.09 | 0.00 | 0.00% | 0 | 65 | 0.63 | 0.54 | 0.01 | -0.16 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 180.00 | 10.70 | 13.00 | 14.90 | 0.00 | 0.00% | 0 | 173 | 0.57 | 0.48 | 0.01 | -0.16 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 185.00 | 8.70 | 11.00 | 11.58 | -0.82 | -6.62% | 1 | 43 | 0.57 | 0.43 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 190.00 | 6.50 | 9.30 | 8.50 | -1.50 | -15.00% | 5 | 36 | 0.56 | 0.38 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 195.00 | 5.20 | 7.90 | 8.79 | 0.00 | 0.00% | 0 | 36 | 0.57 | 0.34 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 200.00 | 3.80 | 6.50 | 7.60 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.30 | 0.01 | -0.15 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 210.00 | 3.50 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 40 | 0.61 | 0.24 | 0.01 | -0.13 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 220.00 | 0.65 | 4.10 | 2.80 | -0.70 | -20.00% | 8 | 26 | 0.55 | 0.19 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 230.00 | 0.20 | 3.90 | 2.25 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.15 | 0.01 | -0.11 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 240.00 | 0.20 | 3.20 | % | 0 | 0 | 0.74 | 0.11 | 0.00 | -0.09 | 2/4/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.90 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.10 | 0.00 | -0.08 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.65 | 0.92 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.08 | 0.00 | -0.07 | 1/31/2025 | 2/4/2025 3:59:58 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 | 2.40 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.22 | -0.01 | 0.00 | -0.04 | 12/11/2024 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 0.05 | 2.45 | 0.34 | 0.00 | 0.00% | 0 | 17 | 1.18 | -0.01 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.50 | % | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.05 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 0.15 | 2.60 | % | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.06 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 0.20 | 2.70 | 2.17 | 0.00 | 0.00% | 0 | 10 | 1.01 | -0.03 | 0.00 | -0.06 | 12/31/2024 | 2/4/2025 3:59:58 PM EST |
| 105.00 | 0.25 | 2.80 | 1.85 | 0.00 | 0.00% | 0 | 20 | 0.95 | -0.04 | 0.00 | -0.07 | 1/14/2025 | 2/4/2025 3:59:58 PM EST |
| 110.00 | 0.05 | 2.95 | 2.55 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.05 | 0.00 | -0.08 | 1/14/2025 | 2/4/2025 3:59:58 PM EST |
| 115.00 | 0.15 | 3.10 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.05 | 0.00 | -0.08 | 11/27/2024 | 2/4/2025 3:59:58 PM EST |
| 120.00 | 0.50 | 3.30 | 6.20 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.06 | 0.00 | -0.09 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 125.00 | 0.30 | 3.60 | 1.75 | 0.00 | 0.00% | 0 | 15 | 0.70 | -0.09 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 130.00 | 0.75 | 4.10 | 2.07 | +0.47 | +29.38% | 5 | 14 | 0.72 | -0.09 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 135.00 | 0.65 | 4.60 | 2.62 | -2.38 | -47.60% | 5 | 14 | 0.66 | -0.11 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 140.00 | 1.40 | 5.50 | 3.20 | -2.90 | -47.55% | 2 | 66 | 0.67 | -0.14 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 145.00 | 2.25 | 6.10 | 3.70 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.16 | 0.01 | -0.13 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 150.00 | 3.20 | 5.70 | 5.09 | -0.21 | -3.97% | 1 | 22 | 0.60 | -0.20 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 155.00 | 4.60 | 7.40 | 6.80 | +1.30 | +23.64% | 1 | 32 | 0.60 | -0.24 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 160.00 | 7.80 | 10.50 | 8.20 | +0.20 | +2.50% | 1 | 862 | 0.63 | -0.29 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 165.00 | 8.20 | 10.80 | 9.55 | 0.00 | 0.00% | 0 | 1,034 | 0.59 | -0.34 | 0.01 | -0.16 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 170.00 | 10.20 | 14.40 | 10.90 | 0.00 | 0.00% | 0 | 69 | 0.61 | -0.40 | 0.01 | -0.16 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 175.00 | 13.10 | 16.30 | 12.50 | 0.00 | 0.00% | 0 | 18 | 0.60 | -0.46 | 0.01 | -0.16 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 180.00 | 15.20 | 18.20 | 19.20 | 0.00 | 0.00% | 0 | 24 | 0.57 | -0.52 | 0.01 | -0.16 | 1/22/2025 | 2/4/2025 3:59:58 PM EST |
| 185.00 | 18.20 | 22.40 | 30.50 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.57 | 0.01 | -0.16 | 1/14/2025 | 2/4/2025 3:59:58 PM EST |
| 190.00 | 21.70 | 25.10 | 24.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.62 | 0.01 | -0.16 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 195.00 | 25.90 | 28.70 | % | 0 | 0 | 0.58 | -0.66 | 0.01 | -0.15 | 2/4/2025 3:59:58 PM EST | |||
| 200.00 | 29.00 | 33.00 | 32.70 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.70 | 0.01 | -0.15 | 12/17/2024 | 2/4/2025 3:59:58 PM EST |
| 210.00 | 37.10 | 41.10 | % | 0 | 0 | 0.56 | -0.76 | 0.01 | -0.13 | 2/4/2025 3:59:58 PM EST | |||
| 220.00 | 45.80 | 49.80 | % | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.13 | 2/4/2025 3:59:58 PM EST | |||
| 230.00 | 55.20 | 59.00 | % | 0 | 0 | 0.70 | -0.85 | 0.01 | -0.11 | 2/4/2025 3:59:58 PM EST | |||
| 240.00 | 64.70 | 68.50 | % | 0 | 0 | 0.77 | -0.89 | 0.00 | -0.09 | 2/4/2025 3:59:58 PM EST | |||
| 250.00 | 74.30 | 78.00 | % | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.08 | 2/4/2025 3:59:58 PM EST | |||
| 260.00 | 84.30 | 88.00 | % | 0 | 0 | 0.83 | -0.92 | 0.00 | -0.07 | 2/4/2025 3:59:58 PM EST |