Options Chain for NATERA INC COM (NTRA) - $91.28 as of 4/26/2024 3:34:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.50 | 49.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 39.50 | 44.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 55.00 | 34.50 | 39.40 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 60.00 | 29.50 | 34.30 | 31.45 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.99 | 0.00 | -0.06 | 3/26/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 24.60 | 29.50 | % | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.08 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 19.70 | 24.50 | % | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.10 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 15.20 | 20.00 | 18.78 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.87 | 0.01 | -0.14 | 3/26/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 13.00 | 15.50 | 10.50 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.81 | 0.02 | -0.16 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 82.50 | 9.20 | 13.50 | 14.20 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.77 | 0.02 | -0.17 | 3/21/2024 | 4/26/2024 3:59:58 PM EST |
| 85.00 | 7.00 | 11.50 | 6.20 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.72 | 0.02 | -0.17 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 87.50 | 6.10 | 9.20 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.68 | 0.02 | -0.17 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 90.00 | 4.80 | 7.50 | 6.32 | 0.00 | 0.00% | 0 | 60 | 0.51 | 0.62 | 0.03 | -0.16 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 92.50 | 3.00 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.54 | 0.03 | -0.15 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 95.00 | 2.20 | 5.00 | 3.90 | +0.80 | +25.81% | 11 | 144 | 0.51 | 0.46 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 97.50 | 1.10 | 5.50 | 3.30 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.38 | 0.03 | -0.13 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 100.00 | 1.05 | 4.90 | 1.80 | 0.00 | 0.00% | 0 | 174 | 0.62 | 0.30 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 105.00 | 0.55 | 1.50 | 1.25 | -0.45 | -26.48% | 5 | 1,453 | 0.50 | 0.17 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 110.00 | 0.05 | 4.80 | 0.75 | 0.00 | 0.00% | 6 | 17 | 0.76 | 0.09 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 115.00 | 0.10 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.04 | 0.01 | -0.03 | 4/5/2024 | 4/26/2024 3:59:58 PM EST |
| 120.00 | 0.05 | 4.80 | % | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 0.10 | 4.70 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.61 | -0.01 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | 0.51 | 0.00 | 0.00% | 0 | 3 | 2.30 | -0.01 | 0.00 | -0.06 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | -0.03 | 0.00 | -0.08 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | -0.06 | 0.01 | -0.10 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 0.05 | 4.90 | % | 0 | 0 | 0.95 | -0.13 | 0.01 | -0.14 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 0.35 | 3.90 | 0.91 | 0.00 | 0.00% | 0 | 108 | 0.77 | -0.19 | 0.02 | -0.16 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 82.50 | 0.10 | 4.20 | % | 0 | 0 | 0.65 | -0.23 | 0.02 | -0.17 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 0.10 | 4.90 | 1.60 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.28 | 0.02 | -0.17 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 87.50 | 1.20 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.32 | 0.02 | -0.17 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 90.00 | 2.25 | 5.80 | 5.30 | 0.00 | 0.00% | 0 | 13 | 0.61 | -0.38 | 0.03 | -0.16 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 92.50 | 3.30 | 7.10 | % | 0 | 0 | 0.61 | -0.46 | 0.03 | -0.15 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 4.50 | 8.00 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.54 | 0.03 | -0.14 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 97.50 | 6.60 | 10.40 | % | 0 | 0 | 0.64 | -0.62 | 0.03 | -0.13 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 8.00 | 12.60 | 11.81 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.70 | 0.03 | -0.11 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 105.00 | 12.00 | 15.70 | % | 0 | 0 | 0.89 | -0.83 | 0.02 | -0.08 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 16.50 | 21.00 | % | 0 | 0 | 1.11 | -0.91 | 0.01 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 115.00 | 21.00 | 25.80 | % | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 26.00 | 30.80 | % | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 31.00 | 35.80 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 130.00 | 36.00 | 40.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 135.00 | 41.00 | 45.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 140.00 | 46.00 | 50.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 145.00 | 51.00 | 55.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |