Options Chain for NATERA INC COM (NTRA) - $158.50 as of 5/28/2025 6:23:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 94.40 | 98.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 70.00 | 89.40 | 93.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 75.00 | 84.40 | 88.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 80.00 | 79.50 | 83.60 | 79.50 | +22.00 | +38.27% | 1 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 85.00 | 74.70 | 78.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 90.00 | 69.80 | 73.50 | 63.00 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/28/2025 3:59:58 PM EST |
| 95.00 | 64.70 | 68.60 | 75.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 1/3/2025 | 5/28/2025 3:59:58 PM EST |
| 100.00 | 59.90 | 63.90 | 55.00 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.99 | 0.00 | -0.02 | 4/15/2025 | 5/28/2025 3:59:58 PM EST |
| 105.00 | 54.90 | 59.00 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 110.00 | 50.00 | 54.40 | 50.55 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.98 | 0.00 | -0.02 | 5/7/2025 | 5/28/2025 3:59:58 PM EST |
| 115.00 | 45.20 | 49.30 | 26.30 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.97 | 0.00 | -0.03 | 4/4/2025 | 5/28/2025 3:59:58 PM EST |
| 120.00 | 40.60 | 44.30 | 35.87 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.95 | 0.00 | -0.04 | 4/17/2025 | 5/28/2025 3:59:58 PM EST |
| 125.00 | 36.00 | 39.40 | 27.65 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.93 | 0.00 | -0.05 | 4/9/2025 | 5/28/2025 3:59:58 PM EST |
| 130.00 | 31.10 | 35.00 | 26.80 | 0.00 | 0.00% | 0 | 201 | 0.63 | 0.90 | 0.01 | -0.06 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 135.00 | 26.80 | 30.00 | 26.32 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.88 | 0.01 | -0.07 | 4/16/2025 | 5/28/2025 3:59:58 PM EST |
| 140.00 | 22.20 | 26.00 | 16.30 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.82 | 0.01 | -0.08 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 145.00 | 18.90 | 21.50 | 20.70 | +5.04 | +32.19% | 3 | 811 | 0.41 | 0.77 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 150.00 | 14.40 | 17.80 | 13.48 | +2.21 | +19.61% | 1 | 21 | 0.38 | 0.72 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 155.00 | 12.40 | 14.40 | 11.50 | 0.00 | 0.00% | 0 | 135 | 0.40 | 0.64 | 0.02 | -0.10 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 160.00 | 9.00 | 11.80 | 8.44 | 0.00 | 0.00% | 0 | 90 | 0.39 | 0.56 | 0.02 | -0.10 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 165.00 | 6.60 | 9.70 | 4.70 | 0.00 | 0.00% | 0 | 207 | 0.39 | 0.48 | 0.02 | -0.10 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 170.00 | 4.50 | 7.00 | 4.13 | +0.14 | +3.51% | 3 | 56 | 0.37 | 0.39 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 175.00 | 2.15 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 115 | 0.33 | 0.30 | 0.02 | -0.08 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 180.00 | 1.95 | 3.50 | 2.40 | +0.75 | +45.46% | 3 | 365 | 0.35 | 0.22 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 3.60 | 1.43 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.16 | 0.01 | -0.05 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.80 | 3.20 | 0.00 | 0.00% | 0 | 21 | 0.46 | 0.11 | 0.01 | -0.04 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.85 | 2.57 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.08 | 0.01 | -0.03 | 4/22/2025 | 5/28/2025 3:59:58 PM EST |
| 200.00 | 0.20 | 2.35 | 3.08 | 0.00 | 0.00% | 0 | 188 | 0.40 | 0.05 | 0.01 | -0.02 | 5/7/2025 | 5/28/2025 3:59:58 PM EST |
| 210.00 | 0.05 | 2.30 | 2.25 | 0.00 | 0.00% | 0 | 42 | 0.43 | 0.02 | 0.00 | -0.01 | 4/15/2025 | 5/28/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 2.25 | 11.91 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 5/28/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 45 | 0.76 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/28/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 2.00 | 5.73 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/28/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 59 | 0.87 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 29 | 1.37 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.25 | 0.80 | 0.00 | 0.00% | 0 | 17 | 1.19 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/28/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 37 | 1.09 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 5/28/2025 3:59:58 PM EST |
| 100.00 | 0.05 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.77 | -0.01 | 0.00 | -0.02 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.40 | 1.65 | +1.16 | +236.74% | 1 | 4 | 0.95 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 110.00 | 0.05 | 0.85 | 0.46 | -0.44 | -48.89% | 3 | 14 | 0.55 | -0.02 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.60 | 9.43 | 0.00 | 0.00% | 0 | 61 | 0.81 | -0.03 | 0.00 | -0.03 | 4/4/2025 | 5/28/2025 3:59:58 PM EST |
| 120.00 | 0.50 | 1.45 | 1.00 | -0.87 | -46.53% | 10 | 64 | 0.55 | -0.05 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 125.00 | 0.10 | 2.90 | 2.05 | 0.00 | 0.00% | 0 | 21 | 0.50 | -0.07 | 0.00 | -0.05 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 130.00 | 0.25 | 3.20 | 2.47 | 0.00 | 0.00% | 0 | 52 | 0.48 | -0.10 | 0.01 | -0.06 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 3.70 | 2.55 | 0.00 | 0.00% | 0 | 60 | 0.59 | -0.12 | 0.01 | -0.07 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 140.00 | 2.05 | 2.85 | 2.38 | -1.06 | -30.82% | 63 | 94 | 0.43 | -0.18 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 145.00 | 1.25 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 59 | 0.37 | -0.23 | 0.01 | -0.09 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 150.00 | 3.50 | 6.00 | 6.90 | -1.30 | -15.86% | 1 | 28 | 0.41 | -0.28 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 155.00 | 4.30 | 8.30 | 8.46 | 0.00 | 0.00% | 0 | 26 | 0.40 | -0.36 | 0.02 | -0.10 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 160.00 | 7.10 | 9.60 | 13.50 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.44 | 0.02 | -0.10 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 165.00 | 8.60 | 12.80 | 16.70 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.52 | 0.02 | -0.10 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 170.00 | 11.60 | 15.70 | 19.70 | 0.00 | 0.00% | 0 | 211 | 0.37 | -0.61 | 0.02 | -0.09 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 175.00 | 14.70 | 18.40 | 23.20 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.70 | 0.02 | -0.08 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 180.00 | 18.80 | 22.80 | 55.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.78 | 0.01 | -0.06 | 4/7/2025 | 5/28/2025 3:59:58 PM EST |
| 185.00 | 23.00 | 27.20 | 31.70 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.84 | 0.01 | -0.05 | 1/30/2025 | 5/28/2025 3:59:58 PM EST |
| 190.00 | 27.60 | 31.40 | 39.30 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.89 | 0.01 | -0.04 | 1/17/2025 | 5/28/2025 3:59:58 PM EST |
| 195.00 | 32.10 | 36.20 | 57.90 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.92 | 0.01 | -0.03 | 4/10/2025 | 5/28/2025 3:59:58 PM EST |
| 200.00 | 37.20 | 41.20 | 61.10 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.01 | -0.02 | 3/31/2025 | 5/28/2025 3:59:58 PM EST |
| 210.00 | 46.90 | 50.90 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 220.00 | 57.10 | 60.90 | 80.45 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/31/2025 | 5/28/2025 3:59:58 PM EST |
| 230.00 | 67.10 | 70.90 | 91.80 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/28/2025 3:59:58 PM EST |
| 240.00 | 77.10 | 80.90 | 80.62 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/28/2025 3:59:58 PM EST |
| 250.00 | 87.10 | 90.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 260.00 | 97.10 | 100.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |