Options Chain for NATERA INC COM (NTRA) - $141.06 as of 7/25/2025 1:02:34 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 | 73.60 | 77.80 | 75.70 | % | 1.16 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 70.00 | 68.70 | 73.10 | 70.90 | 82.50 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 63.70 | 68.10 | 65.90 | % | 0.88 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 80.00 | 58.70 | 63.20 | 60.95 | % | 0.76 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 85.00 | 53.70 | 56.90 | 55.30 | 53.94 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:59:05 AM EST |
| 90.00 | 48.80 | 51.50 | 50.15 | % | 0.56 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 7/25/2025 11:59:05 AM EST | |||
| 95.00 | 43.90 | 47.00 | 45.45 | 55.00 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.25 | 0.99 | 0.00 | -0.02 | 7/15/2025 | 7/25/2025 11:59:05 AM EST |
| 100.00 | 39.10 | 41.70 | 40.40 | % | 0.40 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:59:05 AM EST | |||
| 105.00 | 34.10 | 37.00 | 35.55 | 37.48 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.12 | 0.97 | 0.00 | -0.05 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 110.00 | 29.40 | 32.00 | 30.70 | 46.40 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.99 | 0.94 | 0.00 | -0.07 | 4/23/2025 | 7/25/2025 11:59:05 AM EST |
| 115.00 | 24.60 | 27.80 | 26.20 | % | 0.23 | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.10 | 7/25/2025 11:59:05 AM EST | |||
| 120.00 | 20.10 | 22.90 | 21.50 | 24.00 | % | 0.18 | 1 | 0 | 0.63 | 0.86 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:59:05 AM EST | |
| 125.00 | 16.00 | 18.80 | 17.40 | % | 0.14 | 0 | 0 | 0.66 | 0.80 | 0.01 | -0.16 | 7/25/2025 11:59:05 AM EST | |||
| 130.00 | 12.10 | 15.10 | 13.60 | 27.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | 0.72 | 0.02 | -0.18 | 4/8/2025 | 7/25/2025 11:59:05 AM EST |
| 135.00 | 10.20 | 11.40 | 10.80 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.62 | 0.63 | 0.02 | -0.19 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 140.00 | 7.50 | 8.30 | 7.90 | 7.36 | -0.65 | -8.12% | 0.06 | 2 | 62 | 0.58 | 0.53 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 145.00 | 5.00 | 6.00 | 5.50 | 4.90 | -0.76 | -13.43% | 0.04 | 3 | 44 | 0.55 | 0.42 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 150.00 | 3.60 | 4.10 | 3.85 | 3.80 | -0.05 | -1.30% | 0.03 | 10 | 128 | 0.54 | 0.32 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 155.00 | 2.25 | 2.60 | 2.43 | 2.10 | -0.65 | -23.64% | 0.02 | 2 | 75 | 0.53 | 0.23 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 160.00 | 1.25 | 1.85 | 1.55 | 1.88 | +0.08 | +4.45% | 0.01 | 2 | 116 | 0.52 | 0.16 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 165.00 | 0.75 | 1.05 | 0.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.52 | 0.11 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 170.00 | 0.25 | 1.60 | 0.93 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.67 | 0.07 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 175.00 | 0.25 | 0.75 | 0.50 | 0.52 | +0.07 | +15.56% | 0.00 | 2 | 194 | 0.57 | 0.05 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 180.00 | 0.10 | 1.65 | 0.88 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.66 | 0.03 | 0.00 | -0.03 | 7/16/2025 | 7/25/2025 11:59:05 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.74 | 0.02 | 0.00 | -0.02 | 7/9/2025 | 7/25/2025 11:59:05 AM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.97 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:05 AM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:59:05 AM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/25/2025 11:59:05 AM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:59:05 AM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/25/2025 11:59:05 AM EST |
| 260.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM 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 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/25/2025 11:59:05 AM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:59:05 AM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:59:05 AM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:59:05 AM EST |
| 90.00 | 0.00 | 1.65 | 0.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 7/25/2025 11:59:05 AM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.23 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/25/2025 11:59:05 AM EST |
| 100.00 | 0.00 | 1.80 | 0.90 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | -0.01 | 0.00 | -0.03 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 105.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | -0.03 | 0.00 | -0.05 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 110.00 | 0.50 | 0.85 | 0.68 | 0.98 | +0.58 | +145.00% | 0.01 | 2 | 4 | 0.74 | -0.06 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 115.00 | 0.80 | 1.25 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | -0.09 | 0.01 | -0.10 | 6/23/2025 | 7/25/2025 11:59:05 AM EST |
| 120.00 | 1.35 | 1.80 | 1.58 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | -0.14 | 0.01 | -0.13 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 125.00 | 1.25 | 2.55 | 1.90 | 2.18 | -0.82 | -27.34% | 0.02 | 7 | 58 | 0.62 | -0.20 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 130.00 | 3.20 | 3.60 | 3.40 | 3.90 | +0.10 | +2.64% | 0.03 | 1 | 106 | 0.60 | -0.28 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 135.00 | 4.80 | 5.80 | 5.30 | 5.10 | -0.30 | -5.56% | 0.04 | 3 | 132 | 0.57 | -0.37 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 140.00 | 6.70 | 7.60 | 7.15 | 7.80 | -1.20 | -13.34% | 0.05 | 6 | 209 | 0.56 | -0.47 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 145.00 | 9.60 | 10.30 | 9.95 | 10.84 | -0.76 | -6.56% | 0.07 | 3 | 114 | 0.56 | -0.58 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 150.00 | 12.30 | 14.50 | 13.40 | 14.22 | -1.08 | -7.06% | 0.09 | 2 | 438 | 0.53 | -0.68 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 155.00 | 16.00 | 18.70 | 17.35 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.51 | -0.77 | 0.02 | -0.13 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 160.00 | 19.60 | 22.20 | 20.90 | 22.79 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.56 | -0.84 | 0.01 | -0.11 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 165.00 | 24.60 | 27.10 | 25.85 | 16.13 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.66 | -0.89 | 0.01 | -0.08 | 7/15/2025 | 7/25/2025 11:59:05 AM EST |
| 170.00 | 29.00 | 31.90 | 30.45 | 29.93 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.68 | -0.93 | 0.01 | -0.06 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 175.00 | 33.50 | 36.60 | 35.05 | 34.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.76 | -0.95 | 0.01 | -0.05 | 3/26/2025 | 7/25/2025 11:59:05 AM EST |
| 180.00 | 38.50 | 41.70 | 40.10 | % | 0.22 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.03 | 7/25/2025 11:59:05 AM EST | |||
| 185.00 | 43.60 | 46.60 | 45.10 | % | 0.24 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 7/25/2025 11:59:05 AM EST | |||
| 190.00 | 47.20 | 51.60 | 49.40 | % | 0.26 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 195.00 | 52.50 | 56.50 | 54.50 | % | 0.28 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 200.00 | 57.20 | 61.60 | 59.40 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 210.00 | 67.20 | 71.60 | 69.40 | 51.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 11:59:05 AM EST |
| 220.00 | 77.50 | 81.50 | 79.50 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 230.00 | 87.20 | 91.60 | 89.40 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 240.00 | 97.20 | 101.60 | 99.40 | % | 0.41 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 250.00 | 107.20 | 111.60 | 109.40 | % | 0.44 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 260.00 | 117.20 | 121.60 | 119.40 | % | 0.46 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |