Options Chain for NATERA INC COM (NTRA) - $332.88 as of 8/24/2026 9:07:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 231.20 | 235.40 | 233.30 | 176.30 | 0.00 | 0.00% | 2.46 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 4:00:00 PM EST |
| 100.00 | 226.20 | 230.40 | 228.30 | 171.50 | 0.00 | 0.00% | 2.28 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 221.30 | 225.50 | 223.40 | 166.70 | 0.00 | 0.00% | 2.13 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 4:00:00 PM EST |
| 110.00 | 216.30 | 220.50 | 218.40 | 161.90 | 0.00 | 0.00% | 1.99 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 211.40 | 215.50 | 213.45 | % | 1.86 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 120.00 | 206.40 | 210.60 | 208.50 | 160.30 | 0.00 | 0.00% | 1.74 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 201.50 | 205.60 | 203.55 | 147.50 | 0.00 | 0.00% | 1.63 | 0 | 15 | 1.54 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 4:00:00 PM EST |
| 130.00 | 196.50 | 200.60 | 198.55 | 138.60 | 0.00 | 0.00% | 1.53 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 191.50 | 195.60 | 193.55 | % | 1.43 | 0 | 15 | 1.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 140.00 | 186.60 | 190.70 | 188.65 | % | 1.35 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 145.00 | 181.60 | 185.80 | 183.70 | 126.00 | 0.00 | 0.00% | 1.27 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:00 PM EST |
| 150.00 | 176.70 | 180.80 | 178.75 | 109.40 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 171.70 | 175.90 | 173.80 | % | 1.12 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 160.00 | 166.70 | 170.80 | 168.75 | 102.10 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 4:00:00 PM EST |
| 165.00 | 161.80 | 165.90 | 163.85 | % | 0.99 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 170.00 | 156.80 | 160.90 | 158.85 | % | 0.93 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 175.00 | 151.90 | 156.00 | 153.95 | 99.80 | 0.00 | 0.00% | 0.88 | 0 | 45 | 1.07 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 4:00:00 PM EST |
| 180.00 | 146.90 | 151.00 | 148.95 | 96.10 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 4:00:00 PM EST |
| 185.00 | 142.00 | 146.10 | 144.05 | % | 0.78 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 190.00 | 137.00 | 141.10 | 139.05 | 69.30 | 0.00 | 0.00% | 0.73 | 0 | 5 | 0.98 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 8/24/2026 4:00:00 PM EST |
| 195.00 | 132.10 | 136.30 | 134.20 | 126.50 | 0.00 | 0.00% | 0.69 | 0 | 3 | 0.92 | 1.00 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 200.00 | 127.30 | 131.40 | 129.35 | 65.00 | 0.00 | 0.00% | 0.65 | 0 | 11 | 0.89 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 8/24/2026 4:00:00 PM EST |
| 210.00 | 117.30 | 121.40 | 119.35 | 61.70 | 0.00 | 0.00% | 0.57 | 0 | 41 | 0.83 | 1.00 | 0.00 | -0.03 | 8/3/2026 | 8/24/2026 4:00:00 PM EST |
| 220.00 | 107.50 | 111.60 | 109.55 | 98.21 | 0.00 | 0.00% | 0.50 | 0 | 31 | 0.78 | 0.99 | 0.00 | -0.04 | 8/12/2026 | 8/24/2026 4:00:00 PM EST |
| 230.00 | 98.10 | 101.70 | 99.90 | 88.91 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.71 | 0.98 | 0.00 | -0.05 | 8/12/2026 | 8/24/2026 4:00:00 PM EST |
| 240.00 | 88.50 | 92.10 | 90.30 | 87.97 | 0.00 | 0.00% | 0.38 | 0 | 44 | 0.65 | 0.97 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 250.00 | 78.80 | 82.60 | 80.70 | 70.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.61 | 0.95 | 0.00 | -0.08 | 8/10/2026 | 8/24/2026 4:00:00 PM EST |
| 260.00 | 69.80 | 73.40 | 71.60 | 71.89 | 0.00 | 0.00% | 0.28 | 0 | 40 | 0.43 | 0.93 | 0.00 | -0.10 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 270.00 | 60.90 | 64.50 | 62.70 | 60.80 | 0.00 | 0.00% | 0.23 | 0 | 37 | 0.44 | 0.89 | 0.00 | -0.13 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 280.00 | 52.50 | 56.10 | 54.30 | 19.87 | 0.00 | 0.00% | 0.19 | 0 | 67 | 0.44 | 0.85 | 0.00 | -0.15 | 8/6/2026 | 8/24/2026 4:00:00 PM EST |
| 290.00 | 44.40 | 48.10 | 46.25 | 41.84 | 0.00 | 0.00% | 0.16 | 0 | 83 | 0.43 | 0.80 | 0.01 | -0.17 | 8/7/2026 | 8/24/2026 4:00:00 PM EST |
| 300.00 | 37.50 | 40.30 | 38.90 | 38.88 | +2.10 | +5.71% | 0.13 | 1 | 177 | 0.43 | 0.74 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 310.00 | 30.20 | 34.00 | 32.10 | 26.50 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.42 | 0.68 | 0.01 | -0.21 | 8/13/2026 | 8/24/2026 4:00:00 PM EST |
| 320.00 | 25.00 | 27.90 | 26.45 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.43 | 0.61 | 0.01 | -0.22 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 330.00 | 19.50 | 23.00 | 21.25 | 20.94 | -2.96 | -12.39% | 0.06 | 9 | 12 | 0.42 | 0.53 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 340.00 | 15.30 | 18.60 | 16.95 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.42 | 0.46 | 0.01 | -0.21 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 350.00 | 11.70 | 14.90 | 13.30 | 12.60 | -0.75 | -5.62% | 0.04 | 11 | 15 | 0.42 | 0.39 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 360.00 | 8.50 | 11.90 | 10.20 | 10.17 | -1.86 | -15.47% | 0.03 | 6 | 4 | 0.42 | 0.32 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 370.00 | 6.20 | 9.20 | 7.70 | 7.80 | +0.10 | +1.30% | 0.02 | 16 | 7 | 0.42 | 0.26 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 380.00 | 3.60 | 7.60 | 5.60 | 5.97 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | 0.21 | 0.01 | -0.15 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 390.00 | 2.65 | 6.40 | 4.53 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.42 | 0.16 | 0.00 | -0.13 | 7/30/2026 | 8/24/2026 4:00:00 PM EST |
| 400.00 | 1.75 | 4.80 | 3.28 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | 0.13 | 0.00 | -0.11 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 410.00 | 0.90 | 3.90 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.10 | 0.00 | -0.09 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 420.00 | 0.60 | 3.50 | 2.05 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.08 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.06 | 8/24/2026 4:00:00 PM EST | |||
| 440.00 | 0.45 | 1.45 | 0.95 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.05 | 8/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.04 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 14.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 8/24/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 8/24/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 8/24/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.33 | -5.67 | -94.50% | 0.00 | 5 | 13 | 0.69 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 7.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.00 | 0.00 | -0.03 | 7/9/2026 | 8/24/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.55 | 1.28 | 6.91 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.74 | -0.01 | 0.00 | -0.04 | 8/6/2026 | 8/24/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 240.00 | 0.20 | 3.10 | 1.65 | 1.14 | -0.61 | -34.86% | 0.01 | 5 | 6 | 0.51 | -0.03 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 250.00 | 0.20 | 3.40 | 1.80 | 1.88 | -1.12 | -37.34% | 0.01 | 1 | 10 | 0.47 | -0.05 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 260.00 | 0.80 | 3.80 | 2.30 | 2.19 | -2.31 | -51.34% | 0.01 | 9 | 32 | 0.46 | -0.07 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 270.00 | 1.60 | 4.80 | 3.20 | 3.32 | -1.23 | -27.04% | 0.01 | 5 | 18 | 0.45 | -0.11 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 280.00 | 3.00 | 6.70 | 4.85 | 5.00 | 0.00 | 0.00% | 0.02 | 1 | 10 | 0.45 | -0.15 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 290.00 | 4.70 | 8.80 | 6.75 | 7.08 | -0.92 | -11.50% | 0.02 | 1 | 5 | 0.44 | -0.20 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 300.00 | 7.60 | 11.30 | 9.45 | 10.36 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.26 | 0.01 | -0.19 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 310.00 | 10.50 | 14.60 | 12.55 | 23.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.43 | -0.32 | 0.01 | -0.21 | 8/14/2026 | 8/24/2026 4:00:00 PM EST |
| 320.00 | 14.50 | 18.30 | 16.40 | 17.30 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.43 | -0.39 | 0.01 | -0.22 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 330.00 | 19.50 | 22.70 | 21.10 | 20.80 | -0.90 | -4.15% | 0.06 | 2 | 2 | 0.42 | -0.47 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 340.00 | 25.00 | 28.50 | 26.75 | 37.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.54 | 0.01 | -0.21 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 350.00 | 31.20 | 34.90 | 33.05 | 98.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.61 | 0.01 | -0.20 | 7/29/2026 | 8/24/2026 4:00:00 PM EST |
| 360.00 | 38.50 | 41.90 | 40.20 | 103.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | -0.68 | 0.01 | -0.19 | 7/21/2026 | 8/24/2026 4:00:00 PM EST |
| 370.00 | 46.00 | 49.80 | 47.90 | % | 0.13 | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.17 | 8/24/2026 4:00:00 PM EST | |||
| 380.00 | 54.20 | 58.10 | 56.15 | 126.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | -0.79 | 0.01 | -0.15 | 7/29/2026 | 8/24/2026 4:00:00 PM EST |
| 390.00 | 63.00 | 66.80 | 64.90 | % | 0.17 | 0 | 0 | 0.42 | -0.84 | 0.00 | -0.13 | 8/24/2026 4:00:00 PM EST | |||
| 400.00 | 72.00 | 75.80 | 73.90 | 141.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.50 | -0.87 | 0.00 | -0.11 | 7/21/2026 | 8/24/2026 4:00:00 PM EST |
| 410.00 | 81.30 | 85.20 | 83.25 | % | 0.20 | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.09 | 8/24/2026 4:00:00 PM EST | |||
| 420.00 | 90.80 | 94.70 | 92.75 | 151.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.08 | 8/6/2026 | 8/24/2026 4:00:00 PM EST |
| 430.00 | 100.50 | 104.50 | 102.50 | 102.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.54 | -0.94 | 0.00 | -0.06 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 440.00 | 110.20 | 114.30 | 112.25 | % | 0.26 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.05 | 8/24/2026 4:00:00 PM EST |