Options Chain for NATERA INC COM (NTRA) - $143.94 as of 3/31/2025 4:44:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 75.50 | 79.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 70.00 | 70.50 | 74.60 | 92.90 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:04 PM EST |
| 75.00 | 65.50 | 69.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 80.00 | 60.60 | 64.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 85.00 | 55.60 | 59.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 90.00 | 50.60 | 54.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 95.00 | 45.60 | 49.70 | 42.00 | 0.00 | 0.00% | 0 | 15 | 1.52 | 1.00 | 0.00 | -0.01 | 11/7/2024 | 3/31/2025 2:59:04 PM EST |
| 100.00 | 40.50 | 44.60 | 78.15 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.99 | 0.00 | -0.03 | 1/30/2025 | 3/31/2025 2:59:04 PM EST |
| 105.00 | 35.90 | 39.10 | 47.69 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.99 | 0.00 | -0.03 | 3/20/2025 | 3/31/2025 2:59:04 PM EST |
| 110.00 | 31.20 | 34.30 | 64.50 | 0.00 | 0.00% | 0 | 21 | 1.15 | 0.98 | 0.00 | -0.05 | 2/10/2025 | 3/31/2025 2:59:04 PM EST |
| 115.00 | 26.40 | 29.10 | 38.50 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.94 | 0.01 | -0.09 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 120.00 | 22.60 | 24.80 | 30.60 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.90 | 0.01 | -0.11 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 125.00 | 18.50 | 19.60 | 25.20 | 0.00 | 0.00% | 0 | 34 | 0.56 | 0.86 | 0.01 | -0.14 | 3/12/2025 | 3/31/2025 2:59:04 PM EST |
| 130.00 | 14.50 | 15.40 | 15.50 | -5.20 | -25.13% | 2 | 18 | 0.56 | 0.79 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 135.00 | 10.50 | 11.80 | 16.10 | 0.00 | 0.00% | 0 | 159 | 0.59 | 0.70 | 0.02 | -0.18 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 140.00 | 7.40 | 8.50 | 8.50 | 0.00 | 0.00% | 0 | 47 | 0.54 | 0.59 | 0.02 | -0.19 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 145.00 | 4.70 | 6.00 | 4.20 | -1.70 | -28.82% | 2 | 36 | 0.51 | 0.47 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 150.00 | 3.00 | 3.70 | 3.20 | -0.70 | -17.95% | 2 | 127 | 0.50 | 0.34 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 155.00 | 1.70 | 2.25 | 1.50 | -0.72 | -32.44% | 2 | 589 | 0.49 | 0.24 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 160.00 | 1.00 | 1.30 | 1.10 | -0.42 | -27.64% | 1,557 | 1,777 | 0.50 | 0.16 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 165.00 | 0.50 | 0.90 | 1.75 | 0.00 | 0.00% | 0 | 95 | 0.50 | 0.11 | 0.01 | -0.09 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 170.00 | 0.20 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 1,225 | 0.53 | 0.07 | 0.01 | -0.07 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 175.00 | 0.15 | 0.90 | 0.43 | -0.57 | -57.00% | 4 | 189 | 0.58 | 0.04 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 180.00 | 0.00 | 1.70 | 0.28 | -0.02 | -6.67% | 1,650 | 1,909 | 0.89 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 185.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 1,011 | 0.65 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 190.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.01 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 2:59:04 PM EST |
| 195.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:04 PM EST |
| 200.00 | 0.00 | 0.50 | 1.70 | 0.00 | 0.00% | 0 | 223 | 0.88 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:04 PM EST |
| 210.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 73 | 0.71 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 220.00 | 0.00 | 1.15 | 0.23 | 0.00 | 0.00% | 0 | 45 | 1.26 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:04 PM EST |
| 230.00 | 0.00 | 1.35 | 4.80 | 0.00 | 0.00% | 0 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 2:59:04 PM EST |
| 240.00 | 0.00 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:59:04 PM EST |
| 250.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.58 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:04 PM EST |
| 260.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 46 | 1.64 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 70.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:59:04 PM EST |
| 75.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:04 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 85.00 | 0.00 | 1.35 | 1.95 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:04 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:04 PM EST |
| 95.00 | 0.00 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | -0.01 | 1/2/2025 | 3/31/2025 2:59:04 PM EST |
| 100.00 | 0.00 | 0.15 | 2.30 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.01 | 0.00 | -0.03 | 12/24/2024 | 3/31/2025 2:59:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 12 | 1.26 | -0.01 | 0.00 | -0.03 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |
| 110.00 | 0.00 | 2.25 | 2.52 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.02 | 0.00 | -0.05 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 115.00 | 0.40 | 0.70 | 0.80 | -0.07 | -8.05% | 35 | 3,351 | 0.67 | -0.06 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 120.00 | 0.80 | 1.10 | 1.50 | +0.60 | +66.67% | 1 | 291 | 0.65 | -0.10 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 125.00 | 1.35 | 1.70 | 2.51 | +0.81 | +47.65% | 4 | 88 | 0.62 | -0.14 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 130.00 | 2.20 | 2.55 | 2.50 | 0.00 | 0.00% | 1 | 2,041 | 0.59 | -0.21 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 135.00 | 3.30 | 3.90 | 3.50 | -0.10 | -2.78% | 25 | 701 | 0.56 | -0.30 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 140.00 | 5.00 | 5.80 | 7.67 | +2.37 | +44.72% | 10 | 835 | 0.51 | -0.41 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 145.00 | 7.10 | 8.10 | 7.60 | 0.00 | 0.00% | 0 | 2,415 | 0.52 | -0.53 | 0.03 | -0.19 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 150.00 | 10.10 | 11.30 | 13.07 | +5.97 | +84.09% | 4 | 38 | 0.49 | -0.66 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 155.00 | 13.90 | 15.40 | 14.62 | 0.00 | 0.00% | 0 | 110 | 0.48 | -0.76 | 0.02 | -0.15 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 160.00 | 18.10 | 19.60 | 11.40 | 0.00 | 0.00% | 0 | 51 | 0.52 | -0.84 | 0.02 | -0.12 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 165.00 | 21.60 | 24.80 | 26.07 | +9.87 | +60.93% | 1 | 50 | 0.70 | -0.89 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 170.00 | 26.80 | 29.80 | 25.70 | 0.00 | 0.00% | 0 | 14 | 0.74 | -0.93 | 0.01 | -0.07 | 3/12/2025 | 3/31/2025 2:59:04 PM EST |
| 175.00 | 31.30 | 34.70 | 28.05 | 0.00 | 0.00% | 0 | 31 | 0.90 | -0.96 | 0.01 | -0.05 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 180.00 | 35.80 | 39.80 | 19.80 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 2/4/2025 | 3/31/2025 2:59:04 PM EST |
| 185.00 | 40.60 | 44.70 | 32.20 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.99 | 0.00 | -0.02 | 1/14/2025 | 3/31/2025 2:59:04 PM EST |
| 190.00 | 45.60 | 49.70 | 35.90 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 1/14/2025 | 3/31/2025 2:59:04 PM EST |
| 195.00 | 50.70 | 54.80 | 32.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:59:04 PM EST |
| 200.00 | 55.70 | 59.80 | 38.40 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 2:59:04 PM EST |
| 210.00 | 65.70 | 69.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 220.00 | 75.70 | 79.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 230.00 | 85.50 | 89.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 240.00 | 95.70 | 99.70 | 90.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:04 PM EST |
| 250.00 | 105.60 | 109.70 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 260.00 | 115.60 | 119.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |