Options Chain for NATERA INC COM (NTRA) - $218.81 as of 6/2/2026 9:51:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 103.70 | 107.90 | 105.80 | % | 0.96 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:59 AM EST | |||
| 115.00 | 98.80 | 103.00 | 100.90 | % | 0.88 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 120.00 | 93.80 | 98.10 | 95.95 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 125.00 | 88.90 | 93.10 | 91.00 | % | 0.73 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 130.00 | 84.00 | 88.20 | 86.10 | % | 0.66 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 135.00 | 79.10 | 83.40 | 81.25 | % | 0.60 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 140.00 | 74.20 | 78.50 | 76.35 | 76.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 6/2/2026 10:58:59 AM EST |
| 145.00 | 69.40 | 73.50 | 71.45 | % | 0.49 | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.04 | 6/2/2026 10:58:59 AM EST | |||
| 150.00 | 64.60 | 68.90 | 66.75 | 63.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.88 | 0.97 | 0.00 | -0.05 | 5/8/2026 | 6/2/2026 10:58:59 AM EST |
| 155.00 | 60.40 | 63.80 | 62.10 | % | 0.40 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.06 | 6/2/2026 10:58:59 AM EST | |||
| 160.00 | 55.70 | 58.70 | 57.20 | % | 0.36 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.07 | 6/2/2026 10:58:59 AM EST | |||
| 165.00 | 51.10 | 54.30 | 52.70 | % | 0.32 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.09 | 6/2/2026 10:58:59 AM EST | |||
| 170.00 | 46.10 | 50.40 | 48.25 | % | 0.28 | 0 | 2 | 0.55 | 0.90 | 0.00 | -0.10 | 6/2/2026 10:58:59 AM EST | |||
| 175.00 | 41.80 | 46.00 | 43.90 | % | 0.25 | 0 | 0 | 0.55 | 0.88 | 0.00 | -0.11 | 6/2/2026 10:58:59 AM EST | |||
| 180.00 | 37.40 | 41.90 | 39.65 | 46.03 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.55 | 0.85 | 0.01 | -0.13 | 5/29/2026 | 6/2/2026 10:58:59 AM EST |
| 185.00 | 33.90 | 37.10 | 35.50 | 27.67 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.55 | 0.82 | 0.01 | -0.14 | 5/20/2026 | 6/2/2026 10:58:59 AM EST |
| 190.00 | 30.10 | 33.30 | 31.70 | 36.65 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.54 | 0.78 | 0.01 | -0.15 | 5/29/2026 | 6/2/2026 10:58:59 AM EST |
| 195.00 | 26.40 | 29.60 | 28.00 | 28.00 | -3.30 | -10.55% | 0.14 | 1 | 20 | 0.53 | 0.74 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 200.00 | 22.90 | 26.20 | 24.55 | 29.90 | 0.00 | 0.00% | 0.12 | 0 | 118 | 0.51 | 0.70 | 0.01 | -0.17 | 5/29/2026 | 6/2/2026 10:58:59 AM EST |
| 210.00 | 17.00 | 19.90 | 18.45 | 19.70 | -5.94 | -23.17% | 0.09 | 5 | 46 | 0.50 | 0.60 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 220.00 | 12.00 | 14.90 | 13.45 | 14.10 | -3.90 | -21.67% | 0.06 | 6 | 3,204 | 0.50 | 0.49 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 230.00 | 8.60 | 10.70 | 9.65 | 11.57 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.50 | 0.39 | 0.01 | -0.17 | 6/1/2026 | 6/2/2026 10:58:59 AM EST |
| 240.00 | 5.60 | 7.80 | 6.70 | 6.98 | -1.82 | -20.69% | 0.03 | 1 | 128 | 0.49 | 0.30 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 250.00 | 3.00 | 5.90 | 4.45 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.48 | 0.22 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 10:58:59 AM EST |
| 260.00 | 1.35 | 4.40 | 2.88 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.46 | 0.16 | 0.01 | -0.11 | 5/29/2026 | 6/2/2026 10:58:59 AM EST |
| 270.00 | 1.10 | 4.00 | 2.55 | 2.15 | -0.90 | -29.51% | 0.01 | 1 | 189 | 0.52 | 0.12 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 280.00 | 1.20 | 3.50 | 2.35 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.57 | 0.08 | 0.00 | -0.06 | 5/19/2026 | 6/2/2026 10:58:59 AM EST |
| 290.00 | 0.00 | 3.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.67 | 0.05 | 0.00 | -0.05 | 4/6/2026 | 6/2/2026 10:58:59 AM EST |
| 300.00 | 0.00 | 2.70 | 1.35 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.70 | 0.04 | 0.00 | -0.03 | 4/6/2026 | 6/2/2026 10:58:59 AM EST |
| 310.00 | 0.00 | 2.50 | 1.25 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.74 | 0.02 | 0.00 | -0.02 | 5/4/2026 | 6/2/2026 10:58:59 AM EST |
| 320.00 | 0.00 | 2.40 | 1.20 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.78 | 0.02 | 0.00 | -0.02 | 4/16/2026 | 6/2/2026 10:58:59 AM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 1 | 0.81 | 0.01 | 0.00 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 340.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 350.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 10:58:59 AM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:59 AM EST | |||
| 370.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:58:59 AM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 120.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 6/2/2026 10:58:59 AM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.01 | 0.00 | -0.03 | 5/11/2026 | 6/2/2026 10:58:59 AM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | -0.02 | 0.00 | -0.04 | 5/8/2026 | 6/2/2026 10:58:59 AM EST |
| 150.00 | 0.00 | 2.80 | 1.40 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.85 | -0.03 | 0.00 | -0.05 | 5/28/2026 | 6/2/2026 10:58:59 AM EST |
| 155.00 | 0.00 | 3.00 | 1.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.80 | -0.04 | 0.00 | -0.06 | 5/28/2026 | 6/2/2026 10:58:59 AM EST |
| 160.00 | 1.15 | 1.90 | 1.53 | 1.18 | -1.38 | -53.91% | 0.01 | 1 | 202 | 0.62 | -0.06 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 165.00 | 0.60 | 3.70 | 2.15 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.60 | -0.07 | 0.00 | -0.09 | 5/28/2026 | 6/2/2026 10:58:59 AM EST |
| 170.00 | 0.40 | 4.00 | 2.20 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.54 | -0.10 | 0.00 | -0.10 | 5/21/2026 | 6/2/2026 10:58:59 AM EST |
| 175.00 | 0.95 | 4.80 | 2.88 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.55 | -0.12 | 0.00 | -0.11 | 5/27/2026 | 6/2/2026 10:58:59 AM EST |
| 180.00 | 2.75 | 4.00 | 3.38 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.53 | -0.15 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 10:58:59 AM EST |
| 185.00 | 3.70 | 5.00 | 4.35 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.53 | -0.18 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 10:58:59 AM EST |
| 190.00 | 4.90 | 6.10 | 5.50 | 5.44 | -10.46 | -65.79% | 0.03 | 15 | 39 | 0.53 | -0.22 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 195.00 | 6.40 | 7.60 | 7.00 | 6.75 | +1.05 | +18.43% | 0.04 | 16 | 152 | 0.53 | -0.26 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 200.00 | 8.10 | 9.30 | 8.70 | 6.78 | 0.00 | 0.00% | 0.04 | 0 | 167 | 0.51 | -0.30 | 0.01 | -0.17 | 6/1/2026 | 6/2/2026 10:58:59 AM EST |
| 210.00 | 11.80 | 14.00 | 12.90 | 12.70 | +1.50 | +13.40% | 0.06 | 6 | 129 | 0.52 | -0.40 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 220.00 | 16.50 | 19.10 | 17.80 | 18.20 | +2.95 | +19.35% | 0.08 | 5 | 94 | 0.50 | -0.51 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 230.00 | 22.50 | 25.20 | 23.85 | 23.20 | +2.91 | +14.35% | 0.10 | 2 | 31 | 0.50 | -0.61 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 240.00 | 29.20 | 32.40 | 30.80 | 34.69 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.52 | -0.70 | 0.01 | -0.15 | 5/6/2026 | 6/2/2026 10:58:59 AM EST |
| 250.00 | 37.30 | 40.40 | 38.85 | % | 0.16 | 0 | 1 | 0.49 | -0.78 | 0.01 | -0.13 | 6/2/2026 10:58:59 AM EST | |||
| 260.00 | 45.80 | 48.90 | 47.35 | % | 0.18 | 0 | 3 | 0.47 | -0.84 | 0.01 | -0.11 | 6/2/2026 10:58:59 AM EST | |||
| 270.00 | 54.80 | 58.40 | 56.60 | % | 0.21 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.08 | 6/2/2026 10:58:59 AM EST | |||
| 280.00 | 63.60 | 67.40 | 65.50 | % | 0.23 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.06 | 6/2/2026 10:58:59 AM EST | |||
| 290.00 | 73.40 | 77.40 | 75.40 | 89.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.67 | -0.95 | 0.00 | -0.05 | 5/26/2026 | 6/2/2026 10:58:59 AM EST |
| 300.00 | 83.10 | 87.30 | 85.20 | % | 0.28 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 310.00 | 93.00 | 97.30 | 95.15 | 107.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.76 | -0.98 | 0.00 | -0.02 | 5/26/2026 | 6/2/2026 10:58:59 AM EST |
| 320.00 | 102.90 | 107.20 | 105.05 | % | 0.33 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 330.00 | 113.20 | 117.20 | 115.20 | % | 0.35 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 340.00 | 122.90 | 127.20 | 125.05 | 134.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 6/2/2026 10:58:59 AM EST |
| 350.00 | 133.00 | 137.20 | 135.10 | % | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 360.00 | 142.90 | 147.20 | 145.05 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:59 AM EST | |||
| 370.00 | 152.90 | 157.20 | 155.05 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:59 AM EST |