Options Chain for NATERA INC COM (NTRA) - $157.38 as of 5/5/2025 8:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 80.90 | 84.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 76.00 | 80.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 71.10 | 74.90 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 66.50 | 70.10 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 61.50 | 65.50 | 56.03 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.98 | 0.00 | -0.03 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 56.90 | 60.50 | 60.10 | % | 10 | 0 | 1.10 | 0.97 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 105.00 | 52.20 | 55.80 | % | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 47.10 | 51.20 | 41.29 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.94 | 0.00 | -0.06 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 42.60 | 46.70 | % | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 38.40 | 42.40 | % | 0 | 0 | 0.64 | 0.89 | 0.00 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 34.30 | 38.50 | % | 0 | 0 | 0.67 | 0.86 | 0.01 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 30.50 | 33.50 | 26.09 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.83 | 0.01 | -0.12 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 26.60 | 30.00 | % | 0 | 0 | 0.65 | 0.79 | 0.01 | -0.13 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 23.10 | 26.50 | 21.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.75 | 0.01 | -0.14 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 19.60 | 22.30 | 18.50 | 0.00 | 0.00% | 0 | 33 | 0.61 | 0.70 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 16.00 | 18.80 | 14.46 | 0.00 | 0.00% | 0 | 17 | 0.59 | 0.64 | 0.01 | -0.15 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 12.50 | 16.50 | 12.40 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.58 | 0.01 | -0.15 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 10.00 | 13.80 | 11.70 | +1.70 | +17.00% | 1 | 7 | 0.56 | 0.52 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 7.50 | 11.70 | 10.30 | +1.90 | +22.62% | 43 | 192 | 0.55 | 0.46 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 5.70 | 9.40 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.39 | 0.01 | -0.13 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 4.00 | 7.20 | 5.50 | 0.00 | 0.00% | 0 | 81 | 0.51 | 0.33 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 2.50 | 6.30 | 3.30 | 0.00 | 0.00% | 0 | 47 | 0.51 | 0.27 | 0.01 | -0.11 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 1.00 | 5.00 | 3.19 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.21 | 0.01 | -0.09 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 0.15 | 4.10 | 2.47 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.16 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 0.50 | 3.30 | 2.71 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.13 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 2.95 | % | 0 | 0 | 0.57 | 0.10 | 0.01 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.39 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.06 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.30 | 0.50 | % | 1 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 95.00 | 0.00 | 2.40 | 0.65 | % | 1 | 0 | 1.03 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 100.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.03 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.80 | % | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 0.15 | 3.20 | % | 0 | 0 | 0.83 | -0.06 | 0.00 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 0.40 | 3.50 | % | 0 | 0 | 0.81 | -0.08 | 0.00 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 0.15 | 4.30 | 2.29 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.11 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 1.00 | 5.10 | % | 0 | 0 | 0.68 | -0.14 | 0.01 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 2.00 | 5.30 | 3.60 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.17 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 3.70 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 120 | 0.67 | -0.21 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 4.70 | 8.40 | 8.70 | 0.00 | 0.00% | 0 | 47 | 0.66 | -0.25 | 0.01 | -0.14 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 6.40 | 8.80 | 7.30 | -0.10 | -1.36% | 1 | 285 | 0.62 | -0.30 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 7.60 | 10.70 | 9.10 | -1.97 | -17.80% | 1 | 32 | 0.60 | -0.36 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 9.30 | 13.10 | 19.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.42 | 0.01 | -0.15 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 11.60 | 15.50 | % | 0 | 0 | 0.57 | -0.48 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 14.60 | 18.20 | % | 0 | 0 | 0.56 | -0.54 | 0.01 | -0.14 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 17.50 | 21.30 | % | 0 | 0 | 0.55 | -0.61 | 0.01 | -0.13 | 5/5/2025 3:59:57 PM EST | |||
| 175.00 | 20.60 | 24.50 | % | 0 | 0 | 0.52 | -0.67 | 0.01 | -0.12 | 5/5/2025 3:59:57 PM EST | |||
| 180.00 | 24.50 | 28.00 | % | 0 | 0 | 0.50 | -0.73 | 0.01 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 185.00 | 28.00 | 31.80 | % | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.09 | 5/5/2025 3:59:57 PM EST | |||
| 190.00 | 32.50 | 36.00 | % | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 195.00 | 37.00 | 40.40 | % | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 200.00 | 41.00 | 45.00 | % | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 210.00 | 50.60 | 54.70 | % | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST |