Options Chain for NATERA INC COM (NTRA) - $167.88 as of 11/20/2024 8:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 115.50 | 120.30 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 110.50 | 115.10 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 105.50 | 110.30 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 65.00 | 100.50 | 105.40 | 94.50 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 96.00 | 100.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 91.00 | 95.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 86.00 | 90.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 81.00 | 85.40 | 40.00 | 0.00 | 0.00% | 0 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 76.10 | 80.50 | 72.00 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 71.00 | 75.40 | 41.00 | 0.00 | 0.00% | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 66.00 | 70.40 | 64.75 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 61.00 | 65.40 | 43.23 | 0.00 | 0.00% | 0 | 16 | 1.29 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 56.00 | 60.50 | 15.17 | 0.00 | 0.00% | 0 | 49 | 1.23 | 0.99 | 0.00 | -0.01 | 10/24/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 51.00 | 55.50 | 48.11 | +2.12 | +4.61% | 1 | 14 | 1.12 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 46.20 | 50.40 | 43.21 | +8.21 | +23.46% | 1 | 7 | 1.00 | 0.99 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 41.10 | 45.50 | 38.56 | +0.64 | +1.69% | 1 | 54 | 0.92 | 0.99 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 36.50 | 41.00 | 19.00 | 0.00 | 0.00% | 0 | 27 | 0.86 | 0.96 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 31.50 | 36.00 | 20.97 | 0.00 | 0.00% | 0 | 50 | 0.79 | 0.93 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 27.10 | 31.40 | 23.30 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.92 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 22.80 | 26.90 | 25.00 | +14.96 | +149.01% | 1 | 86 | 0.67 | 0.87 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 18.90 | 22.90 | 22.00 | +9.50 | +76.00% | 1 | 15 | 0.48 | 0.81 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 14.80 | 18.00 | 16.50 | +4.31 | +35.36% | 4 | 82 | 0.44 | 0.76 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 11.80 | 15.30 | 13.90 | +4.80 | +52.75% | 6 | 92 | 0.46 | 0.68 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 10.30 | 10.80 | 10.60 | +4.29 | +67.99% | 12 | 90 | 0.45 | 0.59 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 7.90 | 8.40 | 7.90 | +3.13 | +65.62% | 97 | 134 | 0.46 | 0.50 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 5.70 | 6.50 | 6.00 | +2.65 | +79.11% | 12 | 17 | 0.45 | 0.43 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 180.00 | 4.10 | 4.70 | 4.24 | +1.74 | +69.60% | 21 | 95 | 0.45 | 0.37 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 1.65 | 3.40 | 3.30 | +2.95 | +842.86% | 66 | 3 | 0.44 | 0.32 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 1.25 | 2.70 | 2.11 | +0.71 | +50.72% | 4 | 8 | 0.42 | 0.27 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 0.65 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.23 | 0.01 | -0.16 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 0.00 | 4.80 | 1.00 | +0.50 | +100.00% | 1 | 10 | 0.76 | 0.17 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.11 | 0.01 | -0.09 | 11/20/2024 3:59:57 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 0.97 | 0.07 | 0.00 | -0.07 | 11/20/2024 3:59:57 PM EST | |||
| 230.00 | 0.00 | 4.10 | % | 0 | 0 | 0.85 | 0.05 | 0.00 | -0.06 | 11/20/2024 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.20 | 0.25 | % | 1 | 0 | 0.64 | 0.03 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 4.80 | 0.60 | -1.74 | -74.36% | 1 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 1.25 | 0.65 | +0.38 | +140.75% | 11 | 150 | 0.81 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.10 | 2.95 | 0.20 | -0.10 | -33.34% | 10 | 28 | 0.88 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 1.00 | 0.05 | -0.45 | -90.00% | 3 | 49 | 0.80 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 24 | 1.16 | -0.01 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 55 | 0.72 | -0.04 | 0.00 | -0.05 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 0.20 | 1.00 | 1.00 | -0.05 | -4.77% | 4 | 17 | 0.50 | -0.07 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 2.60 | 1.42 | -0.08 | -5.34% | 1 | 18 | 0.68 | -0.08 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 2.20 | 2.21 | 0.00 | 0.00% | 0 | 40 | 0.55 | -0.13 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 1.80 | 2.50 | 1.97 | -1.35 | -40.67% | 8 | 59 | 0.45 | -0.19 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 1.00 | 3.70 | 3.30 | -1.60 | -32.66% | 3 | 11 | 0.43 | -0.24 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 4.70 | 5.30 | 4.70 | -10.60 | -69.29% | 1 | 8 | 0.45 | -0.32 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 6.70 | 7.40 | 6.40 | -3.42 | -34.83% | 9 | 13 | 0.45 | -0.41 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 9.10 | 10.00 | 20.73 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.50 | 0.02 | -0.16 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 12.00 | 13.90 | % | 0 | 0 | 0.45 | -0.57 | 0.02 | -0.17 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 13.50 | 17.80 | 23.00 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.63 | 0.01 | -0.17 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 17.70 | 21.90 | % | 0 | 0 | 0.45 | -0.68 | 0.01 | -0.17 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 21.60 | 26.00 | 26.20 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.73 | 0.01 | -0.17 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 26.20 | 30.50 | 36.85 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.77 | 0.01 | -0.16 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 30.70 | 35.00 | % | 0 | 0 | 0.66 | -0.83 | 0.01 | -0.12 | 11/20/2024 3:59:57 PM EST | |||
| 210.00 | 40.20 | 44.50 | % | 0 | 0 | 0.77 | -0.89 | 0.01 | -0.09 | 11/20/2024 3:59:57 PM EST | |||
| 220.00 | 50.20 | 54.50 | % | 0 | 0 | 0.87 | -0.93 | 0.00 | -0.07 | 11/20/2024 3:59:57 PM EST | |||
| 230.00 | 60.00 | 64.50 | % | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.06 | 11/20/2024 3:59:57 PM EST | |||
| 240.00 | 70.00 | 74.50 | % | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 250.00 | 80.00 | 84.50 | % | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.04 | 11/20/2024 3:59:57 PM EST |