Options Chain for NATERA INC COM (NTRA) - $143.94 as of 3/28/2025 8:34:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 77.20 | 81.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 72.50 | 76.30 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 67.50 | 71.40 | 90.34 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 62.70 | 66.30 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 57.80 | 61.70 | % | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 52.70 | 57.30 | % | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 48.30 | 52.10 | % | 0 | 0 | 1.06 | 0.94 | 0.00 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 100.00 | 44.00 | 47.50 | 74.15 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.92 | 0.00 | -0.07 | 1/23/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 39.30 | 43.10 | % | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 35.10 | 38.50 | 56.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.87 | 0.01 | -0.09 | 1/17/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 30.80 | 34.50 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.85 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 27.40 | 30.70 | % | 0 | 0 | 0.68 | 0.81 | 0.01 | -0.11 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 24.00 | 26.70 | 29.70 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.77 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 20.40 | 22.80 | 16.50 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.72 | 0.01 | -0.13 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 17.30 | 19.60 | % | 0 | 0 | 0.64 | 0.67 | 0.01 | -0.13 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 15.20 | 16.40 | 15.50 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.61 | 0.01 | -0.14 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 12.50 | 14.10 | 12.36 | -3.84 | -23.71% | 31 | 10 | 0.63 | 0.54 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 10.20 | 11.70 | 13.30 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.48 | 0.01 | -0.13 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 8.10 | 10.40 | 8.50 | -2.40 | -22.02% | 31 | 40 | 0.62 | 0.42 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 6.30 | 8.30 | 6.49 | -3.01 | -31.69% | 18 | 177 | 0.60 | 0.35 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 165.00 | 4.80 | 5.50 | 7.30 | 0.00 | 0.00% | 0 | 35 | 0.56 | 0.29 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 2.90 | 4.30 | 3.82 | -2.78 | -42.13% | 14 | 237 | 0.53 | 0.24 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 1.95 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 928 | 0.49 | 0.19 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 1.15 | 2.45 | 4.25 | 0.00 | 0.00% | 0 | 114 | 0.49 | 0.16 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 0.35 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.13 | 0.01 | -0.06 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 0.65 | 1.35 | 2.13 | 0.00 | 0.00% | 0 | 222 | 0.50 | 0.11 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 0.50 | 1.15 | 1.72 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.10 | 0.01 | -0.06 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 200.00 | 0.30 | 0.95 | 1.02 | -1.08 | -51.43% | 1 | 49 | 0.51 | 0.08 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 35 | 0.73 | 0.03 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 0.05 | 1.55 | 6.00 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.02 | 0.00 | -0.01 | 2/12/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 0.05 | 2.35 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.01 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 2.30 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 260.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 14 | 1.36 | -0.01 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 0.10 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.04 | 0.00 | -0.04 | 1/2/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 0.20 | 1.95 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.05 | 0.00 | -0.05 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 0.70 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.06 | 0.00 | -0.06 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 0.90 | 2.25 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.08 | 0.00 | -0.07 | 12/18/2024 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 1.10 | 2.85 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.10 | 0.00 | -0.08 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 1.45 | 3.50 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.13 | 0.01 | -0.09 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 2.50 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.15 | 0.01 | -0.10 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 4.10 | 6.10 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.19 | 0.01 | -0.11 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 5.30 | 7.20 | 5.60 | +1.60 | +40.00% | 25 | 59 | 0.71 | -0.23 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 6.70 | 8.70 | 7.19 | +1.99 | +38.27% | 56 | 166 | 0.69 | -0.28 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 8.40 | 9.30 | 6.20 | 0.00 | 0.00% | 0 | 51 | 0.65 | -0.33 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 10.50 | 11.10 | 7.90 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.39 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 12.80 | 13.50 | 13.82 | +3.22 | +30.38% | 35 | 32 | 0.62 | -0.46 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 15.40 | 16.20 | 12.20 | 0.00 | 0.00% | 0 | 26 | 0.62 | -0.52 | 0.01 | -0.13 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 18.30 | 19.20 | 13.50 | 0.00 | 0.00% | 0 | 19 | 0.61 | -0.58 | 0.01 | -0.13 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 21.50 | 22.40 | 16.70 | 0.00 | 0.00% | 0 | 35 | 0.60 | -0.65 | 0.01 | -0.12 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 165.00 | 23.50 | 27.10 | 15.95 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.71 | 0.01 | -0.11 | 2/14/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 27.40 | 30.60 | 21.30 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.76 | 0.01 | -0.09 | 1/29/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 31.20 | 34.40 | 28.00 | 0.00 | 0.00% | 0 | 21 | 0.70 | -0.81 | 0.01 | -0.08 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 35.30 | 39.50 | 35.40 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.84 | 0.01 | -0.07 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 40.30 | 44.00 | 30.30 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.87 | 0.01 | -0.06 | 1/21/2025 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 44.60 | 48.60 | 32.40 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.89 | 0.01 | -0.06 | 1/16/2025 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 49.40 | 53.30 | 35.80 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.90 | 0.01 | -0.06 | 1/16/2025 | 3/28/2025 3:59:57 PM EST |
| 200.00 | 54.70 | 58.30 | 33.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.92 | 0.00 | -0.05 | 12/17/2024 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 64.10 | 68.10 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 220.00 | 74.10 | 78.10 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 230.00 | 83.70 | 88.50 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 240.00 | 94.60 | 98.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 250.00 | 104.70 | 108.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 114.60 | 118.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |