Options Chain for NATERA INC COM (NTRA) - $216.36 as of 2/20/2026 3:35:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 66.30 | 70.00 | 68.15 | 81.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.05 | 2/4/2026 | 2/20/2026 3:59:22 PM EST |
| 150.00 | 62.60 | 65.20 | 63.90 | % | 0.43 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.06 | 2/20/2026 3:59:22 PM EST | |||
| 155.00 | 56.80 | 60.40 | 58.60 | 71.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.00 | 0.96 | 0.00 | -0.07 | 2/4/2026 | 2/20/2026 3:59:22 PM EST |
| 160.00 | 52.10 | 55.70 | 53.90 | 66.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.95 | 0.95 | 0.00 | -0.09 | 2/4/2026 | 2/20/2026 3:59:22 PM EST |
| 165.00 | 47.50 | 51.10 | 49.30 | % | 0.30 | 0 | 0 | 0.88 | 0.93 | 0.00 | -0.13 | 2/20/2026 3:59:22 PM EST | |||
| 170.00 | 43.70 | 46.30 | 45.00 | % | 0.26 | 0 | 0 | 0.80 | 0.90 | 0.00 | -0.15 | 2/20/2026 3:59:22 PM EST | |||
| 175.00 | 38.50 | 42.30 | 40.40 | % | 0.23 | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.17 | 2/20/2026 3:59:22 PM EST | |||
| 180.00 | 35.50 | 38.00 | 36.75 | 53.26 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.67 | 0.84 | 0.01 | -0.20 | 1/30/2026 | 2/20/2026 3:59:22 PM EST |
| 185.00 | 31.00 | 33.90 | 32.45 | 28.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.65 | 0.81 | 0.01 | -0.22 | 2/13/2026 | 2/20/2026 3:59:22 PM EST |
| 190.00 | 26.30 | 30.00 | 28.15 | 46.16 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.61 | 0.77 | 0.01 | -0.23 | 1/16/2026 | 2/20/2026 3:59:22 PM EST |
| 195.00 | 23.00 | 26.40 | 24.70 | 23.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.61 | 0.72 | 0.01 | -0.25 | 2/12/2026 | 2/20/2026 3:59:22 PM EST |
| 200.00 | 19.50 | 22.90 | 21.20 | 21.92 | -3.15 | -12.57% | 0.11 | 3 | 8 | 0.60 | 0.68 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:22 PM EST |
| 210.00 | 14.40 | 17.00 | 15.70 | 15.90 | -3.20 | -16.76% | 0.07 | 5 | 13 | 0.61 | 0.57 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 3:59:22 PM EST |
| 220.00 | 8.90 | 12.30 | 10.60 | 10.80 | -2.00 | -15.63% | 0.05 | 2 | 107 | 0.58 | 0.45 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:22 PM EST |
| 230.00 | 5.30 | 8.70 | 7.00 | 7.00 | -1.40 | -16.67% | 0.03 | 22 | 19 | 0.57 | 0.34 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:22 PM EST |
| 240.00 | 2.15 | 5.90 | 4.03 | 4.65 | -0.85 | -15.46% | 0.02 | 54 | 413 | 0.53 | 0.23 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 3:59:22 PM EST |
| 250.00 | 2.05 | 3.50 | 2.78 | 2.90 | -0.35 | -10.77% | 0.01 | 84 | 47 | 0.56 | 0.15 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:22 PM EST |
| 260.00 | 0.10 | 3.10 | 1.60 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.49 | 0.09 | 0.01 | -0.09 | 2/18/2026 | 2/20/2026 3:59:22 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.64 | 0.05 | 0.00 | -0.06 | 2/4/2026 | 2/20/2026 3:59:22 PM EST |
| 280.00 | 0.00 | 2.45 | 1.23 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.03 | 0.00 | -0.04 | 1/29/2026 | 2/20/2026 3:59:22 PM EST |
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.02 | 2/20/2026 3:59:22 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 2/20/2026 3:59:22 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:22 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:22 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:22 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:22 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.50 | 1.25 | 1.30 | % | 0.01 | 1 | 0 | 1.08 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:22 PM EST | |
| 150.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.03 | -0.03 | 0.00 | -0.06 | 2/11/2026 | 2/20/2026 3:59:22 PM EST |
| 155.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.07 | 2/20/2026 3:59:22 PM EST | |||
| 160.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.93 | -0.05 | 0.00 | -0.09 | 2/20/2026 3:59:22 PM EST | |||
| 165.00 | 0.35 | 3.50 | 1.93 | % | 0.01 | 0 | 0 | 0.70 | -0.07 | 0.00 | -0.13 | 2/20/2026 3:59:22 PM EST | |||
| 170.00 | 0.90 | 3.90 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | -0.10 | 0.00 | -0.15 | 2/20/2026 3:59:22 PM EST | |||
| 175.00 | 1.30 | 4.30 | 2.80 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.67 | -0.12 | 0.01 | -0.17 | 2/18/2026 | 2/20/2026 3:59:22 PM EST |
| 180.00 | 1.95 | 5.00 | 3.48 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.66 | -0.15 | 0.01 | -0.20 | 2/18/2026 | 2/20/2026 3:59:22 PM EST |
| 185.00 | 2.80 | 6.10 | 4.45 | 4.23 | -2.02 | -32.32% | 0.02 | 1 | 169 | 0.65 | -0.19 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:22 PM EST |
| 190.00 | 3.80 | 6.90 | 5.35 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.63 | -0.23 | 0.01 | -0.23 | 2/18/2026 | 2/20/2026 3:59:22 PM EST |
| 195.00 | 5.30 | 8.50 | 6.90 | 6.50 | % | 0.04 | 5 | 0 | 0.63 | -0.28 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 3:59:22 PM EST | |
| 200.00 | 6.80 | 10.10 | 8.45 | 8.41 | +0.80 | +10.52% | 0.04 | 10 | 18 | 0.62 | -0.32 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:22 PM EST |
| 210.00 | 10.90 | 14.20 | 12.55 | 12.00 | +1.00 | +9.10% | 0.06 | 2 | 14 | 0.60 | -0.43 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 3:59:22 PM EST |
| 220.00 | 16.50 | 19.50 | 18.00 | 17.00 | +2.00 | +13.34% | 0.08 | 4 | 24 | 0.60 | -0.55 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:22 PM EST |
| 230.00 | 22.90 | 25.40 | 24.15 | 9.76 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.57 | -0.66 | 0.01 | -0.23 | 1/26/2026 | 2/20/2026 3:59:22 PM EST |
| 240.00 | 30.40 | 32.40 | 31.40 | 31.80 | -1.23 | -3.73% | 0.13 | 2 | 12 | 0.55 | -0.77 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 3:59:22 PM EST |
| 250.00 | 38.80 | 41.00 | 39.90 | 39.40 | +10.25 | +35.17% | 0.16 | 2 | 12 | 0.54 | -0.85 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:22 PM EST |
| 260.00 | 47.80 | 50.40 | 49.10 | 46.10 | +21.50 | +87.40% | 0.19 | 1 | 2 | 0.67 | -0.91 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:22 PM EST |
| 270.00 | 57.20 | 59.80 | 58.50 | % | 0.22 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.06 | 2/20/2026 3:59:22 PM EST | |||
| 280.00 | 66.20 | 69.90 | 68.05 | % | 0.24 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.04 | 2/20/2026 3:59:22 PM EST | |||
| 290.00 | 75.60 | 79.90 | 77.75 | % | 0.27 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 2/20/2026 3:59:22 PM EST | |||
| 300.00 | 85.90 | 89.90 | 87.90 | % | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:22 PM EST | |||
| 310.00 | 95.90 | 99.80 | 97.85 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:22 PM EST | |||
| 320.00 | 105.90 | 109.90 | 107.90 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:22 PM EST | |||
| 330.00 | 115.90 | 119.90 | 117.90 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:22 PM EST | |||
| 340.00 | 125.90 | 129.90 | 127.90 | % | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:22 PM EST | |||
| 350.00 | 135.90 | 139.90 | 137.90 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:22 PM EST |