Options Chain for NATERA INC COM (NTRA) - $192.81 as of 10/29/2025 9:04:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 111.10 | 114.90 | 113.00 | % | 1.41 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 85.00 | 106.10 | 109.90 | 108.00 | % | 1.27 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 90.00 | 101.00 | 104.90 | 102.95 | % | 1.14 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 95.00 | 96.10 | 99.90 | 98.00 | % | 1.03 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 100.00 | 91.20 | 95.00 | 93.10 | % | 0.93 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 105.00 | 86.20 | 90.00 | 88.10 | % | 0.84 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 110.00 | 81.20 | 85.00 | 83.10 | % | 0.76 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 115.00 | 76.30 | 80.10 | 78.20 | % | 0.68 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:07 PM EST | |||
| 120.00 | 71.30 | 75.10 | 73.20 | % | 0.61 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:07 PM EST | |||
| 125.00 | 66.40 | 70.20 | 68.30 | % | 0.55 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 10/29/2025 4:00:07 PM EST | |||
| 130.00 | 61.50 | 65.30 | 63.40 | 32.20 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.26 | 0.99 | 0.00 | -0.03 | 8/14/2025 | 10/29/2025 4:00:07 PM EST |
| 135.00 | 56.60 | 60.40 | 58.50 | % | 0.43 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.04 | 10/29/2025 4:00:07 PM EST | |||
| 140.00 | 51.70 | 55.50 | 53.60 | % | 0.38 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.06 | 10/29/2025 4:00:07 PM EST | |||
| 145.00 | 46.90 | 50.70 | 48.80 | 37.55 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.03 | 0.97 | 0.00 | -0.07 | 9/19/2025 | 10/29/2025 4:00:07 PM EST |
| 150.00 | 42.20 | 46.00 | 44.10 | 37.98 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.97 | 0.95 | 0.00 | -0.10 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 155.00 | 37.60 | 41.40 | 39.50 | 39.11 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.91 | 0.93 | 0.00 | -0.12 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 160.00 | 33.10 | 36.80 | 34.95 | 34.70 | 0.00 | 0.00% | 0.22 | 0 | 531 | 0.83 | 0.89 | 0.01 | -0.15 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 165.00 | 28.80 | 32.70 | 30.75 | 29.50 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.59 | 0.86 | 0.01 | -0.18 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 170.00 | 24.80 | 28.40 | 26.60 | 22.21 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.60 | 0.81 | 0.01 | -0.21 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 175.00 | 21.00 | 24.80 | 22.90 | 20.50 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.61 | 0.76 | 0.01 | -0.23 | 10/21/2025 | 10/29/2025 4:00:07 PM EST |
| 180.00 | 17.50 | 21.20 | 19.35 | 17.30 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.60 | 0.71 | 0.01 | -0.25 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 185.00 | 14.50 | 18.10 | 16.30 | 16.40 | 0.00 | 0.00% | 0.09 | 0 | 253 | 0.61 | 0.64 | 0.01 | -0.26 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 190.00 | 12.00 | 15.10 | 13.55 | 13.70 | +1.50 | +12.30% | 0.07 | 1 | 96 | 0.61 | 0.58 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 195.00 | 10.10 | 13.10 | 11.60 | 10.10 | +0.60 | +6.32% | 0.06 | 1 | 66 | 0.63 | 0.51 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 200.00 | 7.50 | 9.60 | 8.55 | 8.30 | -0.70 | -7.78% | 0.04 | 6 | 512 | 0.58 | 0.45 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 210.00 | 4.00 | 7.70 | 5.85 | 6.00 | +0.70 | +13.21% | 0.03 | 1 | 105 | 0.61 | 0.32 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 220.00 | 1.50 | 5.40 | 3.45 | 3.60 | +0.75 | +26.32% | 0.02 | 63 | 164 | 0.59 | 0.22 | 0.01 | -0.19 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 230.00 | 0.05 | 3.80 | 1.93 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.52 | 0.15 | 0.01 | -0.15 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.75 | 0.09 | 0.01 | -0.10 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 2.70 | 1.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.86 | 0.05 | 0.00 | -0.07 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.03 | 0.00 | -0.04 | 10/20/2025 | 10/29/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/29/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/29/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.01 | 9/26/2025 | 10/29/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 10/29/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | -0.03 | 9/4/2025 | 10/29/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | -0.01 | 0.00 | -0.03 | 10/15/2025 | 10/29/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | -0.01 | 0.00 | -0.04 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.10 | -0.02 | 0.00 | -0.06 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 2.90 | 1.45 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.03 | -0.03 | 0.00 | -0.07 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 2.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.94 | -0.05 | 0.00 | -0.10 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 3.30 | 1.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.89 | -0.07 | 0.00 | -0.12 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 160.00 | 0.05 | 4.00 | 2.03 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.60 | -0.11 | 0.01 | -0.15 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 165.00 | 1.05 | 4.80 | 2.93 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.67 | -0.14 | 0.01 | -0.18 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 170.00 | 1.50 | 5.90 | 3.70 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.65 | -0.19 | 0.01 | -0.21 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 175.00 | 2.85 | 6.80 | 4.83 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.64 | -0.24 | 0.01 | -0.23 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 180.00 | 4.50 | 8.40 | 6.45 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.64 | -0.29 | 0.01 | -0.25 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 185.00 | 6.50 | 10.30 | 8.40 | 7.92 | -1.12 | -12.39% | 0.05 | 2 | 210 | 0.65 | -0.36 | 0.01 | -0.26 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 190.00 | 8.80 | 11.10 | 9.95 | 9.40 | -1.60 | -14.55% | 0.05 | 25 | 35 | 0.61 | -0.42 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 195.00 | 11.50 | 14.10 | 12.80 | 12.00 | -0.60 | -4.77% | 0.07 | 1 | 23 | 0.62 | -0.49 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 200.00 | 14.20 | 17.90 | 16.05 | 15.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.55 | 0.01 | -0.27 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 210.00 | 20.50 | 24.70 | 22.60 | % | 0.11 | 0 | 0 | 0.63 | -0.68 | 0.01 | -0.24 | 10/29/2025 4:00:07 PM EST | |||
| 220.00 | 29.20 | 32.10 | 30.65 | 35.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | -0.78 | 0.01 | -0.19 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 230.00 | 37.80 | 40.70 | 39.25 | % | 0.17 | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.15 | 10/29/2025 4:00:07 PM EST | |||
| 240.00 | 46.10 | 49.80 | 47.95 | % | 0.20 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.10 | 10/29/2025 4:00:07 PM EST | |||
| 250.00 | 55.70 | 59.50 | 57.60 | % | 0.23 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.07 | 10/29/2025 4:00:07 PM EST | |||
| 260.00 | 65.70 | 69.40 | 67.55 | % | 0.26 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.04 | 10/29/2025 4:00:07 PM EST |