Options Chain for NATERA INC COM (NTRA) - $235.57 as of 12/23/2025 10:04:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 162.40 | 166.10 | 164.25 | 115.00 | 0.00 | 0.00% | 2.35 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:08 PM EST |
| 75.00 | 157.50 | 161.10 | 159.30 | 110.00 | 0.00 | 0.00% | 2.12 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:08 PM EST |
| 80.00 | 152.50 | 156.10 | 154.30 | 86.76 | 0.00 | 0.00% | 1.93 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 1:59:08 PM EST |
| 85.00 | 147.80 | 151.20 | 149.50 | % | 1.76 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 90.00 | 142.80 | 146.10 | 144.45 | % | 1.60 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 95.00 | 137.70 | 141.20 | 139.45 | 69.50 | 0.00 | 0.00% | 1.47 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:59:08 PM EST |
| 100.00 | 132.80 | 136.20 | 134.50 | 70.70 | 0.00 | 0.00% | 1.34 | 0 | 8 | 2.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:59:08 PM EST |
| 105.00 | 127.90 | 131.20 | 129.55 | % | 1.23 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 110.00 | 122.40 | 126.20 | 124.30 | 75.50 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:08 PM EST |
| 115.00 | 117.80 | 121.30 | 119.55 | % | 1.04 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 120.00 | 113.00 | 116.20 | 114.60 | 52.00 | 0.00 | 0.00% | 0.95 | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:59:08 PM EST |
| 125.00 | 108.00 | 111.20 | 109.60 | 66.50 | 0.00 | 0.00% | 0.88 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:08 PM EST |
| 130.00 | 102.90 | 106.30 | 104.60 | 58.00 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 1:59:08 PM EST |
| 135.00 | 98.00 | 101.30 | 99.65 | 53.10 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:08 PM EST |
| 140.00 | 93.00 | 96.20 | 94.60 | 58.40 | 0.00 | 0.00% | 0.68 | 0 | 18 | 1.33 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:59:08 PM EST |
| 145.00 | 88.10 | 91.30 | 89.70 | 88.81 | 0.00 | 0.00% | 0.62 | 0 | 195 | 1.23 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:08 PM EST |
| 150.00 | 83.00 | 86.40 | 84.70 | 59.50 | 0.00 | 0.00% | 0.56 | 0 | 51 | 1.22 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:08 PM EST |
| 155.00 | 78.00 | 81.40 | 79.70 | 41.64 | 0.00 | 0.00% | 0.51 | 0 | 58 | 1.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:59:08 PM EST |
| 160.00 | 73.00 | 76.40 | 74.70 | 57.10 | 0.00 | 0.00% | 0.47 | 0 | 27 | 1.06 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:08 PM EST |
| 165.00 | 68.60 | 71.50 | 70.05 | 78.35 | 0.00 | 0.00% | 0.42 | 0 | 25 | 1.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 170.00 | 64.00 | 66.50 | 65.25 | 65.36 | -1.44 | -2.16% | 0.38 | 2 | 33 | 0.84 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 175.00 | 58.60 | 61.50 | 60.05 | 62.50 | 0.00 | 0.00% | 0.34 | 0 | 30 | 0.84 | 1.00 | 0.00 | -0.02 | 12/10/2025 | 12/23/2025 1:59:08 PM EST |
| 180.00 | 53.80 | 56.50 | 55.15 | 56.30 | 0.00 | 0.00% | 0.31 | 0 | 686 | 0.73 | 0.99 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 185.00 | 49.00 | 51.50 | 50.25 | 52.10 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.70 | 0.99 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 190.00 | 43.30 | 46.70 | 45.00 | 42.38 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.69 | 0.98 | 0.00 | -0.04 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 195.00 | 39.10 | 41.90 | 40.50 | 45.99 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.63 | 0.96 | 0.00 | -0.06 | 12/1/2025 | 12/23/2025 1:59:08 PM EST |
| 200.00 | 34.50 | 37.00 | 35.75 | 32.97 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.57 | 0.94 | 0.00 | -0.07 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 210.00 | 25.80 | 27.90 | 26.85 | 26.10 | -2.44 | -8.55% | 0.13 | 23 | 51 | 0.45 | 0.86 | 0.01 | -0.12 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 220.00 | 17.70 | 19.90 | 18.80 | 20.66 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.40 | 0.75 | 0.01 | -0.17 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 230.00 | 11.30 | 13.70 | 12.50 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 560 | 0.42 | 0.60 | 0.02 | -0.21 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 240.00 | 6.40 | 8.70 | 7.55 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.41 | 0.44 | 0.02 | -0.21 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 250.00 | 3.10 | 4.20 | 3.65 | 3.90 | 0.00 | 0.00% | 0.01 | 5 | 727 | 0.40 | 0.30 | 0.01 | -0.18 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 260.00 | 1.40 | 1.90 | 1.65 | 1.75 | -0.30 | -14.64% | 0.01 | 26 | 54 | 0.38 | 0.18 | 0.01 | -0.14 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 270.00 | 0.40 | 0.85 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.35 | 0.10 | 0.01 | -0.09 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.05 | 0.00 | -0.05 | 12/16/2025 | 12/23/2025 1:59:08 PM EST |
| 290.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.02 | 0.00 | -0.03 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 12/23/2025 1:59:08 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 12/23/2025 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:59:08 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/23/2025 1:59:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:59:08 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/23/2025 1:59:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 165 | 2.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:59:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:59:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.94 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:59:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:59:08 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:08 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.66 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:08 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/23/2025 1:59:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 1:59:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:59:08 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:08 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.17 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:08 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:08 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.97 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 12/23/2025 1:59:08 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.65 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 12/23/2025 1:59:08 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.84 | -0.01 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | -0.01 | 0.00 | -0.03 | 12/11/2025 | 12/23/2025 1:59:08 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.72 | -0.02 | 0.00 | -0.04 | 12/17/2025 | 12/23/2025 1:59:08 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.48 | -0.04 | 0.00 | -0.06 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 200.00 | 0.35 | 1.05 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.41 | -0.06 | 0.00 | -0.07 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 210.00 | 1.30 | 1.90 | 1.60 | 1.70 | +0.04 | +2.41% | 0.01 | 2 | 48 | 0.41 | -0.14 | 0.01 | -0.12 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 220.00 | 3.20 | 4.00 | 3.60 | 3.70 | -0.16 | -4.15% | 0.02 | 1 | 56 | 0.41 | -0.25 | 0.01 | -0.17 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 230.00 | 6.30 | 8.30 | 7.30 | 7.00 | -0.06 | -0.85% | 0.03 | 3 | 39 | 0.41 | -0.40 | 0.02 | -0.21 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 240.00 | 11.10 | 14.00 | 12.55 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.41 | -0.56 | 0.02 | -0.21 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 250.00 | 17.10 | 20.30 | 18.70 | 27.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.38 | -0.70 | 0.01 | -0.18 | 11/20/2025 | 12/23/2025 1:59:08 PM EST |
| 260.00 | 25.10 | 28.00 | 26.55 | 74.16 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.14 | 10/21/2025 | 12/23/2025 1:59:08 PM EST |
| 270.00 | 34.40 | 37.10 | 35.75 | % | 0.13 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.09 | 12/23/2025 1:59:08 PM EST | |||
| 280.00 | 43.90 | 47.40 | 45.65 | % | 0.16 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 12/23/2025 1:59:08 PM EST | |||
| 290.00 | 54.00 | 58.00 | 56.00 | % | 0.19 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.03 | 12/23/2025 1:59:08 PM EST | |||
| 300.00 | 63.80 | 67.70 | 65.75 | % | 0.22 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:59:08 PM EST | |||
| 310.00 | 73.80 | 77.70 | 75.75 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 12/23/2025 1:59:08 PM EST |