Options Chain for NATERA INC COM (NTRA) - $168.51 as of 9/12/2025 9:13:56 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 | 102.50 | 105.60 | 104.05 | 94.50 | 0.00 | 0.00% | 1.60 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 97.40 | 100.60 | 99.00 | % | 1.41 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 75.00 | 92.40 | 95.70 | 94.05 | % | 1.25 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 80.00 | 87.40 | 90.70 | 89.05 | % | 1.11 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 85.00 | 82.40 | 85.70 | 84.05 | % | 0.99 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 90.00 | 77.20 | 80.70 | 78.95 | 78.43 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 72.50 | 75.80 | 74.15 | 64.10 | 0.00 | 0.00% | 0.78 | 0 | 10 | 2.92 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 67.50 | 70.80 | 69.15 | % | 0.69 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 105.00 | 62.50 | 65.80 | 64.15 | 52.75 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 57.50 | 60.90 | 59.20 | 57.82 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 52.50 | 55.90 | 54.20 | 50.27 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 47.50 | 50.60 | 49.05 | 47.87 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 42.50 | 45.90 | 44.20 | 29.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 37.60 | 40.90 | 39.25 | 34.90 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 32.70 | 35.90 | 34.30 | 38.10 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.43 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 27.60 | 30.90 | 29.25 | 33.70 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.30 | 0.99 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 22.70 | 26.30 | 24.50 | 23.70 | 0.00 | 0.00% | 0.17 | 0 | 808 | 1.11 | 0.98 | 0.00 | -0.06 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 18.10 | 21.30 | 19.70 | 20.85 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.97 | 0.96 | 0.01 | -0.13 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 13.10 | 16.50 | 14.80 | 15.20 | 0.00 | 0.00% | 0.10 | 0 | 125 | 0.88 | 0.90 | 0.01 | -0.20 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 8.60 | 12.40 | 10.50 | 17.20 | 0.00 | 0.00% | 0.07 | 0 | 148 | 0.73 | 0.79 | 0.02 | -0.29 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 4.60 | 8.50 | 6.55 | 10.29 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.66 | 0.65 | 0.03 | -0.35 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 3.60 | 5.90 | 4.75 | 5.76 | 0.00 | 0.00% | 0.03 | 0 | 301 | 0.55 | 0.48 | 0.03 | -0.36 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 1.65 | 4.00 | 2.83 | 2.07 | -1.13 | -35.32% | 0.02 | 9 | 608 | 0.55 | 0.32 | 0.03 | -0.32 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 0.10 | 3.10 | 1.60 | 0.05 | -1.11 | -95.69% | 0.01 | 516 | 657 | 0.72 | 0.18 | 0.03 | -0.24 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 715 | 0.79 | 0.09 | 0.02 | -0.16 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.89 | 0.04 | 0.01 | -0.09 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | 0.02 | 0.00 | -0.04 | 7/2/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.12 | 0.01 | 0.00 | -0.02 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.44 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.14 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.85 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.59 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.33 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.37 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.89 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 0.05 | 2.30 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.26 | -0.01 | 0.00 | -0.02 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.24 | -0.02 | 0.00 | -0.06 | 8/26/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.65 | 1.33 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.07 | -0.04 | 0.01 | -0.13 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.85 | 1.43 | 1.00 | +0.25 | +33.34% | 0.01 | 1 | 327 | 0.92 | -0.10 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 0.20 | 3.30 | 1.75 | 1.65 | +0.81 | +96.43% | 0.01 | 2 | 43 | 0.51 | -0.21 | 0.02 | -0.29 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 0.90 | 4.40 | 2.65 | 2.50 | -0.30 | -10.72% | 0.02 | 508 | 23 | 0.46 | -0.35 | 0.03 | -0.35 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 2.90 | 6.50 | 4.70 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.45 | -0.52 | 0.03 | -0.36 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 6.30 | 9.40 | 7.85 | 4.66 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.69 | -0.68 | 0.03 | -0.32 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 10.00 | 13.30 | 11.65 | 8.70 | -5.65 | -39.38% | 0.06 | 1 | 6 | 0.74 | -0.82 | 0.03 | -0.24 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 14.60 | 18.00 | 16.30 | % | 0.09 | 0 | 0 | 0.86 | -0.91 | 0.02 | -0.16 | 9/12/2025 3:59:58 PM EST | |||
| 190.00 | 19.40 | 22.60 | 21.00 | % | 0.11 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.09 | 9/12/2025 3:59:58 PM EST | |||
| 195.00 | 24.30 | 27.70 | 26.00 | % | 0.13 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.04 | 9/12/2025 3:59:58 PM EST | |||
| 200.00 | 29.60 | 32.80 | 31.20 | % | 0.16 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 9/12/2025 3:59:58 PM EST | |||
| 210.00 | 39.50 | 42.60 | 41.05 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 220.00 | 49.80 | 52.80 | 51.30 | % | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 230.00 | 59.40 | 62.70 | 61.05 | % | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 240.00 | 69.40 | 72.60 | 71.00 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 250.00 | 79.60 | 82.60 | 81.10 | % | 0.32 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 260.00 | 89.60 | 92.60 | 91.10 | % | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |