Options Chain for NATERA INC COM (NTRA) - $279.32 as of 7/5/2026 10:33:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 178.20 | 182.20 | 180.20 | % | 1.80 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 105.00 | 173.10 | 177.30 | 175.20 | % | 1.67 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 110.00 | 168.30 | 172.30 | 170.30 | % | 1.55 | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 115.00 | 163.20 | 167.40 | 165.30 | % | 1.44 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 120.00 | 158.40 | 162.40 | 160.40 | % | 1.34 | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 125.00 | 153.50 | 157.50 | 155.50 | % | 1.24 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 130.00 | 148.50 | 152.60 | 150.55 | % | 1.16 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 135.00 | 143.60 | 147.20 | 145.40 | 136.50 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 140.00 | 138.70 | 142.70 | 140.70 | 120.00 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.27 | 0.99 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 145.00 | 133.80 | 137.80 | 135.80 | 50.70 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.23 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 7/2/2026 4:00:07 PM EST |
| 150.00 | 129.00 | 133.00 | 131.00 | % | 0.87 | 0 | 2 | 1.17 | 0.99 | 0.00 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 155.00 | 124.20 | 128.10 | 126.15 | % | 0.81 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 160.00 | 119.20 | 122.90 | 121.05 | % | 0.76 | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.05 | 7/2/2026 4:00:07 PM EST | |||
| 165.00 | 114.50 | 118.50 | 116.50 | 33.49 | 0.00 | 0.00% | 0.71 | 0 | 181 | 1.06 | 0.98 | 0.00 | -0.06 | 5/15/2026 | 7/2/2026 4:00:07 PM EST |
| 170.00 | 109.60 | 113.70 | 111.65 | % | 0.66 | 0 | 10 | 1.02 | 0.97 | 0.00 | -0.06 | 7/2/2026 4:00:07 PM EST | |||
| 175.00 | 104.80 | 108.90 | 106.85 | 44.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.00 | 0.96 | 0.00 | -0.08 | 5/22/2026 | 7/2/2026 4:00:07 PM EST |
| 180.00 | 100.00 | 104.10 | 102.05 | 29.22 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.78 | 0.95 | 0.00 | -0.09 | 4/10/2026 | 7/2/2026 4:00:07 PM EST |
| 185.00 | 95.50 | 99.40 | 97.45 | 29.20 | 0.00 | 0.00% | 0.53 | 0 | 13 | 0.79 | 0.95 | 0.00 | -0.10 | 5/19/2026 | 7/2/2026 4:00:07 PM EST |
| 190.00 | 90.70 | 94.80 | 92.75 | 25.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.78 | 0.94 | 0.00 | -0.11 | 5/8/2026 | 7/2/2026 4:00:07 PM EST |
| 195.00 | 86.20 | 90.00 | 88.10 | 41.50 | 0.00 | 0.00% | 0.45 | 0 | 7 | 0.76 | 0.93 | 0.00 | -0.12 | 6/22/2026 | 7/2/2026 4:00:07 PM EST |
| 200.00 | 81.60 | 85.40 | 83.50 | 35.67 | 0.00 | 0.00% | 0.42 | 0 | 14 | 0.75 | 0.92 | 0.00 | -0.13 | 6/16/2026 | 7/2/2026 4:00:07 PM EST |
| 210.00 | 73.00 | 76.50 | 74.75 | 66.24 | 0.00 | 0.00% | 0.36 | 0 | 33 | 0.73 | 0.89 | 0.00 | -0.16 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 220.00 | 64.60 | 68.00 | 66.30 | 60.71 | 0.00 | 0.00% | 0.30 | 0 | 180 | 0.71 | 0.86 | 0.00 | -0.18 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 230.00 | 56.50 | 60.00 | 58.25 | 53.12 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.69 | 0.82 | 0.00 | -0.21 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 240.00 | 49.00 | 52.40 | 50.70 | 46.08 | 0.00 | 0.00% | 0.21 | 0 | 71 | 0.68 | 0.77 | 0.00 | -0.23 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 250.00 | 42.50 | 45.20 | 43.85 | 35.87 | 0.00 | 0.00% | 0.18 | 0 | 205 | 0.67 | 0.72 | 0.00 | -0.25 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 260.00 | 36.00 | 39.10 | 37.55 | 32.10 | 0.00 | 0.00% | 0.14 | 0 | 198 | 0.66 | 0.67 | 0.01 | -0.27 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 270.00 | 30.50 | 33.50 | 32.00 | 27.00 | -4.40 | -14.02% | 0.12 | 2 | 4,254 | 0.66 | 0.61 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 280.00 | 26.00 | 28.50 | 27.25 | 25.24 | -0.18 | -0.71% | 0.10 | 1 | 28 | 0.66 | 0.55 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 290.00 | 21.50 | 24.20 | 22.85 | 22.00 | +3.90 | +21.55% | 0.08 | 7 | 1,072 | 0.65 | 0.49 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 300.00 | 18.00 | 20.50 | 19.25 | 18.44 | -1.56 | -7.80% | 0.06 | 9 | 1,411 | 0.65 | 0.44 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 310.00 | 14.50 | 17.50 | 16.00 | 15.22 | +0.12 | +0.80% | 0.05 | 1 | 70 | 0.65 | 0.39 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 320.00 | 12.00 | 14.60 | 13.30 | 12.65 | +1.75 | +16.06% | 0.04 | 1 | 9 | 0.65 | 0.34 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 330.00 | 9.50 | 12.10 | 10.80 | 9.57 | -1.28 | -11.80% | 0.03 | 1 | 5 | 0.65 | 0.29 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 340.00 | 7.50 | 10.30 | 8.90 | 8.64 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.65 | 0.25 | 0.00 | -0.22 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 350.00 | 5.50 | 8.80 | 7.15 | 7.10 | +0.28 | +4.11% | 0.02 | 3 | 12 | 0.64 | 0.21 | 0.00 | -0.20 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 360.00 | 4.20 | 8.10 | 6.15 | 5.53 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.65 | 0.18 | 0.00 | -0.18 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 370.00 | 3.20 | 7.10 | 5.15 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.66 | 0.15 | 0.00 | -0.16 | 6/24/2026 | 7/2/2026 4:00:07 PM EST |
| 380.00 | 2.30 | 5.90 | 4.10 | 4.16 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.65 | 0.12 | 0.00 | -0.14 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 390.00 | 1.55 | 5.30 | 3.43 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.10 | 0.00 | -0.12 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 400.00 | 1.00 | 4.50 | 2.75 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.00 | -0.10 | 7/2/2026 4:00:07 PM EST | |||
| 410.00 | 0.15 | 4.00 | 2.08 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.08 | 7/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.56 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 7/2/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.32 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 7/2/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 7/2/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 3 | 1.13 | -0.01 | 0.00 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.65 | 1.33 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.09 | -0.01 | 0.00 | -0.04 | 6/15/2026 | 7/2/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 2.80 | 1.40 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.06 | -0.02 | 0.00 | -0.05 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 3.10 | 1.55 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.03 | -0.02 | 0.00 | -0.06 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 3.40 | 1.70 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.01 | -0.03 | 0.00 | -0.06 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 175.00 | 0.20 | 3.40 | 1.80 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.77 | -0.04 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 180.00 | 0.50 | 2.50 | 1.50 | 4.94 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.71 | -0.05 | 0.00 | -0.09 | 6/23/2026 | 7/2/2026 4:00:07 PM EST |
| 185.00 | 0.60 | 4.30 | 2.45 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.77 | -0.05 | 0.00 | -0.10 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 190.00 | 0.85 | 4.80 | 2.83 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.76 | -0.06 | 0.00 | -0.11 | 6/24/2026 | 7/2/2026 4:00:07 PM EST |
| 195.00 | 1.15 | 4.90 | 3.03 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.73 | -0.07 | 0.00 | -0.12 | 6/24/2026 | 7/2/2026 4:00:07 PM EST |
| 200.00 | 2.50 | 5.00 | 3.75 | 2.60 | +0.40 | +18.19% | 0.02 | 18 | 135 | 0.76 | -0.08 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 210.00 | 3.10 | 6.00 | 4.55 | 3.10 | -2.75 | -47.01% | 0.02 | 17 | 95 | 0.72 | -0.11 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 220.00 | 5.00 | 8.00 | 6.50 | 5.00 | -1.00 | -16.67% | 0.03 | 18 | 15 | 0.72 | -0.14 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 230.00 | 6.00 | 9.90 | 7.95 | 9.10 | -8.53 | -48.39% | 0.03 | 1 | 164 | 0.68 | -0.18 | 0.00 | -0.21 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 240.00 | 8.50 | 12.30 | 10.40 | 11.70 | -2.20 | -15.83% | 0.04 | 1 | 23 | 0.67 | -0.23 | 0.00 | -0.23 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 250.00 | 12.00 | 15.20 | 13.60 | 14.15 | +0.55 | +4.05% | 0.05 | 1 | 12 | 0.67 | -0.28 | 0.00 | -0.25 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 260.00 | 15.80 | 18.80 | 17.30 | 18.00 | -2.40 | -11.77% | 0.07 | 2 | 34 | 0.66 | -0.33 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 270.00 | 20.10 | 23.00 | 21.55 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.65 | -0.39 | 0.01 | -0.28 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 280.00 | 26.00 | 28.20 | 27.10 | 30.67 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.66 | -0.45 | 0.01 | -0.28 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 290.00 | 30.50 | 33.90 | 32.20 | 38.40 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.65 | -0.51 | 0.01 | -0.28 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 300.00 | 37.00 | 40.00 | 38.50 | 42.00 | +2.10 | +5.27% | 0.13 | 1 | 8 | 0.65 | -0.56 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 310.00 | 43.50 | 46.80 | 45.15 | 101.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.65 | -0.61 | 0.01 | -0.27 | 5/8/2026 | 7/2/2026 4:00:07 PM EST |
| 320.00 | 51.00 | 54.00 | 52.50 | % | 0.16 | 0 | 0 | 0.65 | -0.66 | 0.01 | -0.26 | 7/2/2026 4:00:07 PM EST | |||
| 330.00 | 58.50 | 61.90 | 60.20 | % | 0.18 | 0 | 0 | 0.65 | -0.71 | 0.01 | -0.24 | 7/2/2026 4:00:07 PM EST | |||
| 340.00 | 66.50 | 69.80 | 68.15 | % | 0.20 | 0 | 0 | 0.65 | -0.75 | 0.00 | -0.22 | 7/2/2026 4:00:07 PM EST | |||
| 350.00 | 75.00 | 78.30 | 76.65 | 154.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.65 | -0.79 | 0.00 | -0.20 | 4/29/2026 | 7/2/2026 4:00:07 PM EST |
| 360.00 | 83.50 | 86.80 | 85.15 | 104.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.64 | -0.82 | 0.00 | -0.18 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 370.00 | 92.30 | 95.90 | 94.10 | % | 0.25 | 0 | 0 | 0.63 | -0.85 | 0.00 | -0.16 | 7/2/2026 4:00:07 PM EST | |||
| 380.00 | 101.50 | 105.10 | 103.30 | % | 0.27 | 0 | 0 | 0.63 | -0.88 | 0.00 | -0.14 | 7/2/2026 4:00:07 PM EST | |||
| 390.00 | 110.50 | 114.60 | 112.55 | % | 0.29 | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.12 | 7/2/2026 4:00:07 PM EST | |||
| 400.00 | 120.00 | 123.80 | 121.90 | % | 0.30 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.10 | 7/2/2026 4:00:07 PM EST | |||
| 410.00 | 129.50 | 133.40 | 131.45 | % | 0.32 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.08 | 7/2/2026 4:00:07 PM EST |