Options Chain for NATERA INC COM (NTRA) - $138.00 as of 7/29/2025 2:25:38 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 | 70.20 | 74.50 | 72.35 | % | 1.11 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 70.00 | 65.30 | 69.50 | 67.40 | % | 0.96 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 75.00 | 60.20 | 64.60 | 62.40 | % | 0.83 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 80.00 | 55.80 | 59.60 | 57.70 | % | 0.72 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 85.00 | 52.00 | 54.90 | 53.45 | % | 0.63 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 90.00 | 47.20 | 50.10 | 48.65 | 71.10 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.01 | 0.98 | 0.00 | -0.03 | 5/7/2025 | 7/29/2025 2:59:05 PM EST |
| 95.00 | 42.50 | 45.20 | 43.85 | % | 0.46 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.04 | 7/29/2025 2:59:05 PM EST | |||
| 100.00 | 37.60 | 40.60 | 39.10 | % | 0.39 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.05 | 7/29/2025 2:59:05 PM EST | |||
| 105.00 | 33.30 | 36.00 | 34.65 | % | 0.33 | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.06 | 7/29/2025 2:59:05 PM EST | |||
| 110.00 | 29.00 | 31.40 | 30.20 | 54.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.54 | 0.88 | 0.01 | -0.07 | 5/7/2025 | 7/29/2025 2:59:05 PM EST |
| 115.00 | 24.80 | 26.70 | 25.75 | 31.35 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.52 | 0.84 | 0.01 | -0.08 | 7/21/2025 | 7/29/2025 2:59:05 PM EST |
| 120.00 | 20.30 | 22.80 | 21.55 | 27.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.50 | 0.79 | 0.01 | -0.09 | 7/21/2025 | 7/29/2025 2:59:05 PM EST |
| 125.00 | 17.40 | 18.80 | 18.10 | 21.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.52 | 0.73 | 0.01 | -0.10 | 7/21/2025 | 7/29/2025 2:59:05 PM EST |
| 130.00 | 13.60 | 15.20 | 14.40 | 39.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | 0.67 | 0.01 | -0.11 | 6/10/2025 | 7/29/2025 2:59:05 PM EST |
| 135.00 | 11.10 | 12.00 | 11.55 | 12.60 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.50 | 0.59 | 0.02 | -0.11 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 140.00 | 8.90 | 10.10 | 9.50 | 10.86 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.50 | 0.52 | 0.02 | -0.11 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 145.00 | 7.00 | 7.40 | 7.20 | 7.50 | -1.25 | -14.29% | 0.05 | 5 | 2,005 | 0.48 | 0.44 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 150.00 | 5.10 | 5.90 | 5.50 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.47 | 0.36 | 0.02 | -0.09 | 7/24/2025 | 7/29/2025 2:59:05 PM EST |
| 155.00 | 3.60 | 4.20 | 3.90 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.43 | 0.29 | 0.01 | -0.09 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 160.00 | 2.40 | 3.20 | 2.80 | 3.10 | -0.44 | -12.43% | 0.02 | 1 | 133 | 0.47 | 0.23 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 165.00 | 0.50 | 3.70 | 2.10 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.43 | 0.19 | 0.01 | -0.07 | 7/21/2025 | 7/29/2025 2:59:05 PM EST |
| 170.00 | 0.20 | 1.60 | 0.90 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.46 | 0.15 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 175.00 | 1.00 | 1.40 | 1.20 | 1.30 | -0.10 | -7.15% | 0.01 | 2 | 614 | 0.47 | 0.12 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 534 | 0.62 | 0.09 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 185.00 | 0.00 | 1.90 | 0.95 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 652 | 0.62 | 0.07 | 0.01 | -0.03 | 7/14/2025 | 7/29/2025 2:59:05 PM EST |
| 190.00 | 0.50 | 1.80 | 1.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.56 | 0.05 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 2:59:05 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.04 | 0.00 | -0.02 | 7/2/2025 | 7/29/2025 2:59:05 PM EST |
| 200.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.70 | 0.03 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 2:59:05 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 7/29/2025 2:59:05 PM EST |
| 220.00 | 0.00 | 1.65 | 0.83 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 7/29/2025 2:59:05 PM EST |
| 230.00 | 0.00 | 1.60 | 0.80 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 2:59:05 PM EST |
| 240.00 | 0.00 | 1.60 | 0.80 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:59:05 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 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 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 2:59:05 PM EST |
| 70.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 7/29/2025 2:59:05 PM EST |
| 75.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 7/29/2025 2:59:05 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | -0.02 | 6/5/2025 | 7/29/2025 2:59:05 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 7/29/2025 2:59:05 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.89 | -0.02 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | -0.03 | 0.00 | -0.04 | 6/23/2025 | 7/29/2025 2:59:05 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.78 | -0.05 | 0.00 | -0.05 | 7/16/2025 | 7/29/2025 2:59:05 PM EST |
| 105.00 | 0.00 | 2.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.08 | 0.01 | -0.06 | 7/11/2025 | 7/29/2025 2:59:05 PM EST |
| 110.00 | 0.05 | 4.00 | 2.03 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.51 | -0.12 | 0.01 | -0.07 | 7/17/2025 | 7/29/2025 2:59:05 PM EST |
| 115.00 | 0.80 | 4.70 | 2.75 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | -0.16 | 0.01 | -0.08 | 7/17/2025 | 7/29/2025 2:59:05 PM EST |
| 120.00 | 3.20 | 3.90 | 3.55 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.53 | -0.21 | 0.01 | -0.09 | 7/24/2025 | 7/29/2025 2:59:05 PM EST |
| 125.00 | 4.90 | 5.50 | 5.20 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.52 | -0.27 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 130.00 | 6.10 | 7.10 | 6.60 | 6.50 | +0.70 | +12.07% | 0.05 | 2 | 12 | 0.51 | -0.33 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 135.00 | 8.60 | 9.20 | 8.90 | 7.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.51 | -0.41 | 0.02 | -0.11 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 140.00 | 11.00 | 11.80 | 11.40 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.46 | -0.48 | 0.02 | -0.11 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 145.00 | 13.10 | 14.70 | 13.90 | 12.23 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.48 | -0.56 | 0.02 | -0.10 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 150.00 | 17.00 | 18.80 | 17.90 | 15.80 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.52 | -0.64 | 0.02 | -0.09 | 7/22/2025 | 7/29/2025 2:59:05 PM EST |
| 155.00 | 19.90 | 21.80 | 20.85 | 19.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.48 | -0.71 | 0.01 | -0.09 | 7/21/2025 | 7/29/2025 2:59:05 PM EST |
| 160.00 | 23.30 | 25.80 | 24.55 | 18.32 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.54 | -0.77 | 0.01 | -0.08 | 7/17/2025 | 7/29/2025 2:59:05 PM EST |
| 165.00 | 27.80 | 30.50 | 29.15 | 17.50 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.47 | -0.81 | 0.01 | -0.07 | 7/15/2025 | 7/29/2025 2:59:05 PM EST |
| 170.00 | 32.60 | 34.50 | 33.55 | 25.77 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.56 | -0.85 | 0.01 | -0.06 | 7/17/2025 | 7/29/2025 2:59:05 PM EST |
| 175.00 | 37.00 | 39.50 | 38.25 | 18.20 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.61 | -0.88 | 0.01 | -0.05 | 6/26/2025 | 7/29/2025 2:59:05 PM EST |
| 180.00 | 41.40 | 44.30 | 42.85 | 22.29 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.58 | -0.91 | 0.01 | -0.04 | 6/17/2025 | 7/29/2025 2:59:05 PM EST |
| 185.00 | 46.70 | 49.50 | 48.10 | % | 0.26 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.03 | 7/29/2025 2:59:05 PM EST | |||
| 190.00 | 51.20 | 54.10 | 52.65 | % | 0.28 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 7/29/2025 2:59:05 PM EST | |||
| 195.00 | 56.20 | 59.00 | 57.60 | % | 0.30 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 200.00 | 61.00 | 65.40 | 63.20 | % | 0.32 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 210.00 | 71.00 | 75.20 | 73.10 | % | 0.35 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 220.00 | 81.00 | 85.40 | 83.20 | % | 0.38 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 230.00 | 91.00 | 95.20 | 93.10 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 240.00 | 101.00 | 105.40 | 103.20 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 250.00 | 111.00 | 115.10 | 113.05 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 260.00 | 121.00 | 125.40 | 123.20 | % | 0.47 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST |