Options Chain for NATERA INC COM (NTRA) - $136.57 as of 8/4/2025 9:03:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.50 | 73.70 | 71.60 | % | 1.10 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 70.00 | 64.50 | 68.80 | 66.65 | 82.50 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/4/2025 4:00:02 PM EST |
| 75.00 | 59.50 | 63.90 | 61.70 | % | 0.82 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 80.00 | 54.50 | 58.90 | 56.70 | % | 0.71 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 85.00 | 49.50 | 53.80 | 51.65 | 52.33 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.19 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 90.00 | 44.60 | 48.30 | 46.45 | % | 0.52 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.02 | 8/4/2025 4:00:02 PM EST | |||
| 95.00 | 39.60 | 43.60 | 41.60 | 55.00 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.76 | 0.99 | 0.00 | -0.04 | 7/15/2025 | 8/4/2025 4:00:02 PM EST |
| 100.00 | 34.90 | 38.70 | 36.80 | % | 0.37 | 0 | 0 | 1.59 | 0.97 | 0.00 | -0.06 | 8/4/2025 4:00:02 PM EST | |||
| 105.00 | 29.80 | 33.70 | 31.75 | 37.48 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.40 | 0.96 | 0.00 | -0.09 | 7/18/2025 | 8/4/2025 4:00:02 PM EST |
| 110.00 | 25.10 | 29.00 | 27.05 | 27.90 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.28 | 0.93 | 0.01 | -0.13 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 115.00 | 20.50 | 24.40 | 22.45 | % | 0.20 | 0 | 0 | 1.16 | 0.89 | 0.01 | -0.17 | 8/4/2025 4:00:02 PM EST | |||
| 120.00 | 16.00 | 19.90 | 17.95 | 18.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.06 | 0.81 | 0.01 | -0.27 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 125.00 | 11.90 | 16.20 | 14.05 | 12.07 | % | 0.11 | 1 | 0 | 0.69 | 0.76 | 0.02 | -0.26 | 8/4/2025 | 8/4/2025 4:00:02 PM EST | |
| 130.00 | 8.50 | 12.50 | 10.50 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | 0.67 | 0.02 | -0.29 | 4/8/2025 | 8/4/2025 4:00:02 PM EST |
| 135.00 | 5.30 | 8.10 | 6.70 | 7.40 | +0.80 | +12.13% | 0.05 | 16 | 30 | 0.63 | 0.56 | 0.02 | -0.30 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 140.00 | 3.60 | 7.00 | 5.30 | 5.10 | +0.60 | +13.34% | 0.04 | 13 | 73 | 0.72 | 0.44 | 0.02 | -0.29 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 145.00 | 1.85 | 5.20 | 3.53 | 3.40 | +0.55 | +19.30% | 0.02 | 103 | 148 | 0.71 | 0.33 | 0.02 | -0.27 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 150.00 | 0.50 | 4.10 | 2.30 | 1.85 | +0.20 | +12.13% | 0.02 | 14 | 160 | 0.68 | 0.24 | 0.02 | -0.24 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 3.10 | 1.55 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.95 | 0.16 | 0.01 | -0.19 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.75 | 1.38 | 0.75 | +0.25 | +50.00% | 0.01 | 2 | 123 | 1.03 | 0.11 | 0.01 | -0.14 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.70 | 1.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.14 | 0.07 | 0.01 | -0.10 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.20 | 0.04 | 0.01 | -0.07 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.87 | 0.03 | 0.00 | -0.06 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.38 | 0.02 | 0.00 | -0.03 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.47 | 0.01 | 0.00 | -0.02 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.54 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 8/4/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.62 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 8/4/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/4/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 8/4/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/4/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/4/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/4/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.94 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/4/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/4/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/4/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 8/4/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.02 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 8/4/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.83 | -0.01 | 0.00 | -0.04 | 7/11/2025 | 8/4/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.66 | -0.03 | 0.00 | -0.06 | 7/17/2025 | 8/4/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | -0.04 | 0.00 | -0.09 | 7/21/2025 | 8/4/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.75 | 1.38 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.35 | -0.07 | 0.01 | -0.13 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 3.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.21 | -0.11 | 0.01 | -0.17 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 120.00 | 0.05 | 3.20 | 1.63 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.70 | -0.19 | 0.01 | -0.27 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 125.00 | 1.25 | 4.10 | 2.68 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.84 | -0.24 | 0.02 | -0.26 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 130.00 | 2.75 | 4.10 | 3.43 | 2.70 | -1.10 | -28.95% | 0.03 | 17 | 109 | 0.66 | -0.33 | 0.02 | -0.29 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 135.00 | 3.80 | 6.30 | 5.05 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 481 | 0.62 | -0.44 | 0.02 | -0.30 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 140.00 | 6.40 | 10.50 | 8.45 | 10.19 | -0.01 | -0.10% | 0.06 | 10 | 209 | 0.69 | -0.56 | 0.02 | -0.29 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 145.00 | 9.50 | 13.70 | 11.60 | 10.90 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.66 | -0.67 | 0.02 | -0.27 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 150.00 | 13.30 | 17.50 | 15.40 | 15.90 | 0.00 | 0.00% | 0.10 | 0 | 278 | 0.95 | -0.76 | 0.02 | -0.24 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 155.00 | 17.40 | 21.70 | 19.55 | 22.00 | 0.00 | 0.00% | 0.13 | 0 | 108 | 0.99 | -0.84 | 0.01 | -0.19 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 160.00 | 22.10 | 26.10 | 24.10 | 24.60 | 0.00 | 0.00% | 0.15 | 0 | 65 | 1.07 | -0.89 | 0.01 | -0.14 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 165.00 | 26.90 | 31.00 | 28.95 | 16.13 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.14 | -0.93 | 0.01 | -0.10 | 7/15/2025 | 8/4/2025 4:00:02 PM EST |
| 170.00 | 31.60 | 35.80 | 33.70 | 29.93 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.24 | -0.96 | 0.01 | -0.07 | 7/18/2025 | 8/4/2025 4:00:02 PM EST |
| 175.00 | 36.80 | 40.70 | 38.75 | 34.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.06 | 3/26/2025 | 8/4/2025 4:00:02 PM EST |
| 180.00 | 41.70 | 45.60 | 43.65 | % | 0.24 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.03 | 8/4/2025 4:00:02 PM EST | |||
| 185.00 | 46.50 | 50.50 | 48.50 | % | 0.26 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.02 | 8/4/2025 4:00:02 PM EST | |||
| 190.00 | 51.80 | 55.60 | 53.70 | % | 0.28 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 8/4/2025 4:00:02 PM EST | |||
| 195.00 | 56.60 | 60.50 | 58.55 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 8/4/2025 4:00:02 PM EST | |||
| 200.00 | 61.50 | 65.50 | 63.50 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 210.00 | 71.40 | 75.60 | 73.50 | 51.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 8/4/2025 4:00:02 PM EST |
| 220.00 | 81.60 | 85.60 | 83.60 | % | 0.38 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 230.00 | 91.60 | 95.60 | 93.60 | % | 0.41 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 240.00 | 101.40 | 105.60 | 103.50 | % | 0.43 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 250.00 | 111.60 | 115.60 | 113.60 | % | 0.45 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 260.00 | 121.50 | 125.60 | 123.55 | % | 0.48 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST |