Options Chain for NATERA INC COM (NTRA) - $91.05 as of 4/29/2024 7:28:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.50 | 51.40 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:41 PM EST | |||
| 50.00 | 41.50 | 46.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:41 PM EST | |||
| 55.00 | 36.50 | 41.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.05 | 4/29/2024 3:59:41 PM EST | |||
| 60.00 | 32.00 | 36.40 | 31.45 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | -0.06 | 3/26/2024 | 4/29/2024 3:59:41 PM EST |
| 65.00 | 27.00 | 31.40 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.07 | 4/29/2024 3:59:41 PM EST | |||
| 70.00 | 22.00 | 26.40 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.08 | 4/29/2024 3:59:41 PM EST | |||
| 75.00 | 17.00 | 21.50 | 18.78 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.94 | 0.01 | -0.12 | 3/26/2024 | 4/29/2024 3:59:41 PM EST |
| 80.00 | 12.50 | 17.00 | 10.50 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.88 | 0.01 | -0.15 | 4/25/2024 | 4/29/2024 3:59:41 PM EST |
| 82.50 | 10.60 | 15.00 | 14.20 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.84 | 0.02 | -0.16 | 3/21/2024 | 4/29/2024 3:59:41 PM EST |
| 85.00 | 8.60 | 13.00 | 6.20 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.79 | 0.02 | -0.18 | 4/22/2024 | 4/29/2024 3:59:41 PM EST |
| 87.50 | 7.00 | 11.40 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.74 | 0.02 | -0.19 | 4/22/2024 | 4/29/2024 3:59:41 PM EST |
| 90.00 | 6.10 | 8.00 | 7.40 | +1.08 | +17.09% | 3 | 60 | 0.83 | 0.68 | 0.03 | -0.19 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 92.50 | 4.40 | 7.10 | 5.20 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.61 | 0.03 | -0.19 | 4/23/2024 | 4/29/2024 3:59:41 PM EST |
| 95.00 | 3.10 | 6.50 | 4.50 | +0.60 | +15.39% | 104 | 154 | 0.55 | 0.54 | 0.03 | -0.19 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 97.50 | 2.55 | 4.90 | 2.85 | -0.45 | -13.64% | 3 | 20 | 0.55 | 0.46 | 0.03 | -0.18 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 100.00 | 1.15 | 4.90 | 3.00 | +1.20 | +66.67% | 107 | 174 | 0.57 | 0.39 | 0.03 | -0.16 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 105.00 | 0.65 | 2.05 | 2.00 | +0.75 | +60.00% | 2 | 1,457 | 0.51 | 0.25 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 110.00 | 0.05 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.15 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 115.00 | 0.05 | 4.80 | 1.00 | -0.80 | -44.45% | 1 | 3 | 0.86 | 0.08 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 120.00 | 0.05 | 4.80 | % | 0 | 0 | 0.97 | 0.04 | 0.01 | -0.03 | 4/29/2024 3:59:41 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.02 | 0.00 | -0.02 | 4/29/2024 3:59:41 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.01 | 0.00 | -0.01 | 4/29/2024 3:59:41 PM EST | |||
| 135.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 3:59:41 PM EST |
| 140.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 3:59:41 PM EST |
| 145.00 | 0.10 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:41 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:41 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | -0.05 | 4/29/2024 3:59:41 PM EST | |||
| 60.00 | 0.00 | 4.80 | 0.51 | 0.00 | 0.00% | 0 | 3 | 2.54 | 0.00 | 0.00 | -0.06 | 4/1/2024 | 4/29/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.23 | -0.01 | 0.00 | -0.07 | 4/29/2024 3:59:41 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | -0.02 | 0.00 | -0.08 | 4/29/2024 3:59:41 PM EST | |||
| 75.00 | 0.05 | 4.80 | % | 0 | 0 | 1.09 | -0.06 | 0.01 | -0.12 | 4/29/2024 3:59:41 PM EST | |||
| 80.00 | 0.30 | 3.90 | 0.90 | -0.01 | -1.10% | 106 | 108 | 0.89 | -0.12 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 82.50 | 0.05 | 4.90 | % | 0 | 0 | 0.81 | -0.16 | 0.02 | -0.16 | 4/29/2024 3:59:41 PM EST | |||
| 85.00 | 0.40 | 4.90 | 1.60 | 0.00 | 0.00% | 0 | 20 | 0.78 | -0.21 | 0.02 | -0.18 | 4/23/2024 | 4/29/2024 3:59:41 PM EST |
| 87.50 | 0.40 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.26 | 0.02 | -0.19 | 4/25/2024 | 4/29/2024 3:59:41 PM EST |
| 90.00 | 1.20 | 5.90 | 5.30 | 0.00 | 0.00% | 0 | 13 | 0.70 | -0.32 | 0.03 | -0.19 | 4/23/2024 | 4/29/2024 3:59:41 PM EST |
| 92.50 | 3.20 | 6.50 | % | 0 | 0 | 0.74 | -0.39 | 0.03 | -0.19 | 4/29/2024 3:59:41 PM EST | |||
| 95.00 | 4.30 | 6.80 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.46 | 0.03 | -0.19 | 4/10/2024 | 4/29/2024 3:59:41 PM EST |
| 97.50 | 5.30 | 9.10 | % | 0 | 0 | 0.70 | -0.54 | 0.03 | -0.18 | 4/29/2024 3:59:41 PM EST | |||
| 100.00 | 6.70 | 11.50 | 11.81 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.61 | 0.03 | -0.16 | 4/18/2024 | 4/29/2024 3:59:41 PM EST |
| 105.00 | 10.60 | 14.90 | % | 0 | 0 | 1.09 | -0.75 | 0.03 | -0.12 | 4/29/2024 3:59:41 PM EST | |||
| 110.00 | 15.00 | 19.00 | % | 0 | 0 | 1.12 | -0.85 | 0.02 | -0.09 | 4/29/2024 3:59:41 PM EST | |||
| 115.00 | 19.20 | 24.00 | % | 0 | 0 | 1.22 | -0.92 | 0.01 | -0.05 | 4/29/2024 3:59:41 PM EST | |||
| 120.00 | 24.10 | 28.50 | % | 0 | 0 | 1.36 | -0.96 | 0.01 | -0.03 | 4/29/2024 3:59:41 PM EST | |||
| 125.00 | 29.10 | 33.50 | % | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.02 | 4/29/2024 3:59:41 PM EST | |||
| 130.00 | 34.00 | 38.50 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:41 PM EST | |||
| 135.00 | 39.00 | 43.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:41 PM EST | |||
| 140.00 | 44.00 | 48.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:41 PM EST | |||
| 145.00 | 49.00 | 53.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:41 PM EST |