Options Chain for NATERA INC COM (NTRA) - $306.20 as of 8/7/2026 6:29:52 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 | 220.50 | 224.50 | 222.50 | 219.60 | % | 2.23 | 1 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 105.00 | 215.60 | 219.50 | 217.55 | 206.00 | +41.60 | +25.31% | 2.07 | 2 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 110.00 | 210.50 | 214.60 | 212.55 | 205.30 | % | 1.93 | 2 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 115.00 | 205.50 | 209.60 | 207.55 | 195.80 | % | 1.80 | 2 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 120.00 | 200.50 | 204.50 | 202.50 | 190.80 | % | 1.69 | 1 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 125.00 | 195.60 | 199.60 | 197.60 | % | 1.58 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 130.00 | 190.50 | 194.70 | 192.60 | % | 1.48 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 135.00 | 185.50 | 189.50 | 187.50 | 136.50 | 0.00 | 0.00% | 1.39 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:09 PM EST |
| 140.00 | 180.50 | 184.50 | 182.50 | 117.50 | 0.00 | 0.00% | 1.30 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:09 PM EST |
| 145.00 | 175.60 | 179.50 | 177.55 | 50.70 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 4:00:09 PM EST |
| 150.00 | 170.50 | 174.50 | 172.50 | % | 1.15 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 155.00 | 165.60 | 169.80 | 167.70 | % | 1.08 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 160.00 | 160.50 | 164.60 | 162.55 | % | 1.02 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 165.00 | 155.60 | 159.60 | 157.60 | 33.49 | 0.00 | 0.00% | 0.96 | 0 | 181 | 2.17 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 4:00:09 PM EST |
| 170.00 | 150.50 | 154.60 | 152.55 | % | 0.90 | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 175.00 | 145.60 | 149.60 | 147.60 | 44.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/7/2026 4:00:09 PM EST |
| 180.00 | 140.50 | 144.60 | 142.55 | 29.22 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/7/2026 4:00:09 PM EST |
| 185.00 | 135.50 | 139.60 | 137.55 | 135.00 | +105.80 | +362.33% | 0.74 | 1 | 13 | 1.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 190.00 | 130.70 | 134.60 | 132.65 | 25.00 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 4:00:09 PM EST |
| 195.00 | 125.50 | 129.70 | 127.60 | 41.50 | 0.00 | 0.00% | 0.65 | 0 | 7 | 1.68 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 4:00:09 PM EST |
| 200.00 | 120.50 | 124.70 | 122.60 | 114.46 | +35.55 | +45.06% | 0.61 | 13 | 25 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 210.00 | 110.80 | 114.40 | 112.60 | 109.50 | +51.93 | +90.21% | 0.54 | 3 | 35 | 1.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 220.00 | 101.60 | 104.00 | 102.80 | 48.40 | 0.00 | 0.00% | 0.47 | 0 | 189 | 1.31 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 230.00 | 90.80 | 94.20 | 92.50 | 92.52 | +50.02 | +117.70% | 0.40 | 2 | 57 | 1.19 | 1.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 240.00 | 81.80 | 83.70 | 82.75 | 77.35 | +46.75 | +152.78% | 0.34 | 11 | 141 | 1.07 | 0.99 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 250.00 | 70.50 | 74.20 | 72.35 | 66.00 | +40.00 | +153.85% | 0.29 | 11 | 209 | 0.96 | 0.99 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 260.00 | 60.80 | 64.30 | 62.55 | 62.80 | +43.65 | +227.94% | 0.24 | 16 | 186 | 0.85 | 0.98 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 270.00 | 51.60 | 55.40 | 53.50 | 49.29 | +35.89 | +267.84% | 0.20 | 48 | 1,878 | 0.78 | 0.95 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 280.00 | 42.10 | 45.00 | 43.55 | 41.77 | +31.77 | +317.70% | 0.16 | 37 | 458 | 0.69 | 0.91 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 290.00 | 33.40 | 36.80 | 35.10 | 34.12 | +27.82 | +441.59% | 0.12 | 30 | 1,341 | 0.48 | 0.86 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 300.00 | 24.80 | 28.00 | 26.40 | 25.80 | +21.55 | +507.06% | 0.09 | 310 | 2,472 | 0.47 | 0.79 | 0.01 | -0.41 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 310.00 | 17.40 | 20.70 | 19.05 | 18.32 | +15.52 | +554.29% | 0.06 | 1,428 | 1,836 | 0.45 | 0.69 | 0.01 | -0.44 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 320.00 | 11.40 | 14.20 | 12.80 | 12.20 | +10.70 | +713.34% | 0.04 | 28 | 222 | 0.45 | 0.56 | 0.01 | -0.46 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 330.00 | 6.90 | 10.30 | 8.60 | 9.50 | +7.60 | +400.00% | 0.03 | 1,425 | 147 | 0.46 | 0.42 | 0.01 | -0.43 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 340.00 | 3.90 | 6.50 | 5.20 | 5.40 | +4.55 | +535.30% | 0.02 | 68 | 67 | 0.45 | 0.30 | 0.01 | -0.37 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 350.00 | 2.80 | 4.00 | 3.40 | 2.86 | +0.90 | +45.92% | 0.01 | 2 | 14 | 0.46 | 0.20 | 0.01 | -0.30 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 4.10 | 2.05 | 1.80 | -0.08 | -4.26% | 0.01 | 24 | 19 | 0.63 | 0.12 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 370.00 | 0.00 | 2.00 | 1.00 | 0.89 | +0.39 | +78.00% | 0.00 | 16 | 31 | 0.57 | 0.08 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 380.00 | 0.25 | 2.35 | 1.30 | 0.50 | +0.30 | +150.00% | 0.00 | 3 | 40 | 0.54 | 0.04 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 2.45 | 1.23 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.02 | 0.00 | -0.05 | 7/27/2026 | 8/7/2026 4:00:09 PM EST |
| 400.00 | 0.00 | 0.50 | 0.25 | 0.19 | % | 0.00 | 1 | 0 | 0.59 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 410.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 420.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 2 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 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 | 3.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/7/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.30 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 218 | 2.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 197 | 2.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 157 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.81 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.10 | -1.15 | -92.00% | 0.00 | 3 | 332 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.11 | -1.44 | -92.91% | 0.01 | 6 | 229 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.21 | -0.33 | -61.12% | 0.00 | 7 | 413 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | 0.36 | -0.74 | -67.28% | 0.01 | 7 | 116 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 220.00 | 0.05 | 0.10 | 0.08 | 0.11 | -1.69 | -93.89% | 0.00 | 4 | 440 | 0.77 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.15 | -3.11 | -95.40% | 0.00 | 5 | 1,145 | 0.96 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 240.00 | 0.20 | 2.25 | 1.23 | 0.20 | -5.20 | -96.30% | 0.01 | 73 | 260 | 0.89 | -0.01 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.05 | -9.10 | -99.46% | 0.00 | 37 | 1,364 | 0.74 | -0.01 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 2.55 | 1.28 | 0.25 | -12.99 | -98.12% | 0.00 | 15 | 1,398 | 0.88 | -0.02 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 0.81 | -16.44 | -95.31% | 0.00 | 68 | 57 | 0.69 | -0.05 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 280.00 | 0.60 | 3.30 | 1.95 | 1.51 | -22.14 | -93.62% | 0.01 | 90 | 113 | 0.61 | -0.09 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 290.00 | 1.00 | 4.10 | 2.55 | 3.56 | -27.34 | -88.48% | 0.01 | 24 | 19 | 0.52 | -0.14 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 300.00 | 2.25 | 4.90 | 3.58 | 4.60 | -31.30 | -87.19% | 0.01 | 22 | 12 | 0.47 | -0.21 | 0.01 | -0.41 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 310.00 | 5.20 | 8.00 | 6.60 | 6.60 | -39.40 | -85.66% | 0.02 | 50 | 1 | 0.48 | -0.31 | 0.01 | -0.44 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 320.00 | 9.50 | 12.80 | 11.15 | 11.44 | -43.56 | -79.20% | 0.03 | 2 | 1 | 0.50 | -0.44 | 0.01 | -0.46 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 330.00 | 15.00 | 18.00 | 16.50 | 17.00 | -45.00 | -72.59% | 0.05 | 8 | 4 | 0.50 | -0.58 | 0.01 | -0.43 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 340.00 | 21.80 | 24.50 | 23.15 | 23.20 | -52.30 | -69.28% | 0.07 | 6 | 1 | 0.49 | -0.70 | 0.01 | -0.37 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 350.00 | 29.20 | 32.40 | 30.80 | 154.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.30 | 4/29/2026 | 8/7/2026 4:00:09 PM EST |
| 360.00 | 37.90 | 41.50 | 39.70 | 91.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.88 | 0.01 | -0.21 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 370.00 | 47.10 | 50.30 | 48.70 | 58.70 | % | 0.13 | 1 | 0 | 0.64 | -0.92 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 380.00 | 56.70 | 59.90 | 58.30 | 67.30 | -31.60 | -31.96% | 0.15 | 1 | 0 | 0.69 | -0.96 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 390.00 | 66.00 | 69.70 | 67.85 | 75.00 | -53.10 | -41.46% | 0.17 | 1 | 0 | 0.74 | -0.98 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 400.00 | 75.90 | 79.60 | 77.75 | 141.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 7/21/2026 | 8/7/2026 4:00:09 PM EST |
| 410.00 | 85.70 | 89.60 | 87.65 | 92.70 | -54.00 | -36.81% | 0.21 | 1 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 420.00 | 95.80 | 99.60 | 97.70 | 140.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 7/9/2026 | 8/7/2026 4:00:09 PM EST |