Options Chain for NATERA INC COM (NTRA) - $157.99 as of 5/30/2025 5:44:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 80.80 | 84.90 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 80.00 | 76.10 | 79.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 70.90 | 75.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 66.00 | 70.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 61.00 | 64.90 | 56.03 | 0.00 | 0.00% | 0 | 10 | 1.56 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 56.00 | 60.00 | 54.50 | 0.00 | 0.00% | 0 | 17 | 1.43 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 51.20 | 55.10 | 48.25 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 46.00 | 50.20 | 41.29 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 41.30 | 45.20 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 36.00 | 40.50 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 125.00 | 31.30 | 34.80 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.07 | 5/30/2025 3:59:56 PM EST | |||
| 130.00 | 27.60 | 29.40 | 26.35 | -4.77 | -15.33% | 2 | 7 | 0.71 | 0.95 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 21.70 | 24.60 | % | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 140.00 | 17.60 | 20.00 | 18.70 | 0.00 | 0.00% | 0 | 39 | 0.55 | 0.86 | 0.01 | -0.14 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 13.10 | 15.50 | 12.50 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.80 | 0.02 | -0.15 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 8.50 | 11.20 | 9.20 | -4.75 | -34.05% | 14 | 48 | 0.31 | 0.73 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 6.10 | 9.10 | 7.20 | -1.58 | -18.00% | 5 | 96 | 0.36 | 0.61 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 3.50 | 6.50 | 4.80 | -0.90 | -15.79% | 1 | 1,251 | 0.38 | 0.46 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 1.85 | 3.00 | 2.60 | -1.76 | -40.37% | 3 | 447 | 0.33 | 0.32 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 0.90 | 2.60 | 1.25 | -0.55 | -30.56% | 6 | 54 | 0.37 | 0.23 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 0.45 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 139 | 0.35 | 0.16 | 0.01 | -0.09 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 180.00 | 0.25 | 1.05 | 0.40 | -0.05 | -11.12% | 4 | 147 | 0.38 | 0.11 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 185.00 | 0.05 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.69 | 0.04 | 0.01 | -0.03 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.25 | 3.40 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.02 | 0.00 | -0.02 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.20 | 2.71 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.01 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 0.72 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.25 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.30 | 1.05 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.35 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 0.05 | 2.35 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.01 | 0.00 | -0.04 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 0.15 | 2.40 | 0.51 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.03 | 0.00 | -0.07 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 0.10 | 2.55 | 0.60 | 0.00 | 0.00% | 0 | 32 | 0.77 | -0.05 | 0.01 | -0.08 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 0.40 | 2.35 | 1.29 | 0.00 | 0.00% | 0 | 122 | 0.58 | -0.09 | 0.01 | -0.11 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 0.25 | 1.65 | 1.20 | +0.30 | +33.34% | 1 | 279 | 0.44 | -0.14 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 0.55 | 3.70 | 1.70 | -0.25 | -12.83% | 1 | 443 | 0.47 | -0.20 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 1.80 | 4.90 | 3.70 | +0.90 | +32.15% | 41 | 250 | 0.45 | -0.27 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 2.55 | 6.40 | 4.60 | 0.00 | 0.00% | 0 | 84 | 0.40 | -0.39 | 0.03 | -0.14 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 6.10 | 8.90 | 7.10 | 0.00 | 0.00% | 0 | 49 | 0.43 | -0.54 | 0.03 | -0.13 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 8.00 | 11.10 | 12.65 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.68 | 0.03 | -0.11 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 12.50 | 15.50 | % | 0 | 0 | 0.39 | -0.77 | 0.02 | -0.10 | 5/30/2025 3:59:56 PM EST | |||
| 175.00 | 17.10 | 19.80 | % | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.09 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 21.60 | 24.40 | % | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.07 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 25.80 | 29.30 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 30.20 | 34.10 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 35.10 | 39.00 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 40.10 | 44.20 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 210.00 | 50.20 | 54.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |