Options Chain for NATERA INC COM (NTRA) - $213.94 as of 5/29/2026 2:55:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 98.20 | 102.20 | 100.20 | 84.80 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 125.00 | 93.20 | 97.20 | 95.20 | % | 0.76 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 130.00 | 88.30 | 92.50 | 90.40 | 82.90 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:07 PM EST |
| 135.00 | 83.30 | 87.50 | 85.40 | % | 0.63 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 140.00 | 78.30 | 82.30 | 80.30 | % | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 145.00 | 73.40 | 77.40 | 75.40 | % | 0.52 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:07 PM EST | |||
| 150.00 | 68.40 | 72.40 | 70.40 | 55.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.28 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 1:59:07 PM EST |
| 155.00 | 63.50 | 67.50 | 65.50 | % | 0.42 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 5/29/2026 1:59:07 PM EST | |||
| 160.00 | 59.70 | 62.60 | 61.15 | % | 0.38 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.04 | 5/29/2026 1:59:07 PM EST | |||
| 165.00 | 54.60 | 57.60 | 56.10 | % | 0.34 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.05 | 5/29/2026 1:59:07 PM EST | |||
| 170.00 | 49.80 | 52.80 | 51.30 | % | 0.30 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.06 | 5/29/2026 1:59:07 PM EST | |||
| 175.00 | 45.00 | 48.00 | 46.50 | 31.00 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.89 | 0.97 | 0.00 | -0.08 | 5/11/2026 | 5/29/2026 1:59:07 PM EST |
| 180.00 | 39.80 | 43.20 | 41.50 | 17.50 | 0.00 | 0.00% | 0.23 | 0 | 160 | 0.83 | 0.95 | 0.00 | -0.10 | 5/15/2026 | 5/29/2026 1:59:07 PM EST |
| 185.00 | 35.60 | 38.50 | 37.05 | 11.60 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.78 | 0.92 | 0.00 | -0.13 | 5/15/2026 | 5/29/2026 1:59:07 PM EST |
| 190.00 | 31.00 | 34.00 | 32.50 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.74 | 0.90 | 0.01 | -0.15 | 5/21/2026 | 5/29/2026 1:59:07 PM EST |
| 195.00 | 26.80 | 29.60 | 28.20 | 21.80 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.57 | 0.86 | 0.01 | -0.18 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 200.00 | 22.30 | 25.50 | 23.90 | 23.64 | +9.64 | +68.86% | 0.12 | 5 | 242 | 0.58 | 0.82 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 210.00 | 15.30 | 18.40 | 16.85 | 16.80 | +8.70 | +107.41% | 0.08 | 6 | 559 | 0.53 | 0.70 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 220.00 | 9.40 | 12.10 | 10.75 | 11.29 | +6.99 | +162.56% | 0.05 | 21 | 617 | 0.53 | 0.56 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 230.00 | 5.70 | 7.60 | 6.65 | 6.91 | +4.78 | +224.42% | 0.03 | 15 | 86 | 0.51 | 0.41 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 240.00 | 3.30 | 5.50 | 4.40 | 4.30 | +1.99 | +86.15% | 0.02 | 9 | 79 | 0.52 | 0.28 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 250.00 | 1.75 | 2.45 | 2.10 | 3.00 | +2.00 | +200.00% | 0.01 | 1 | 66 | 0.51 | 0.18 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 260.00 | 0.10 | 2.40 | 1.25 | 1.27 | +0.82 | +182.23% | 0.00 | 1 | 8 | 0.46 | 0.12 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 270.00 | 0.00 | 2.65 | 1.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.07 | 0.00 | -0.09 | 5/11/2026 | 5/29/2026 1:59:07 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.06 | 5/29/2026 1:59:07 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.02 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 300.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.02 | 5/29/2026 1:59:07 PM EST | |||
| 310.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 5/29/2026 1:59:07 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:07 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:59:07 PM EST | |||
| 150.00 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.23 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 5/29/2026 1:59:07 PM EST | |||
| 160.00 | 0.10 | 0.85 | 0.48 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 1:59:07 PM EST |
| 165.00 | 0.25 | 0.55 | 0.40 | 0.36 | -1.13 | -75.84% | 0.00 | 3 | 100 | 0.70 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 170.00 | 0.35 | 0.75 | 0.55 | 0.48 | -0.82 | -63.08% | 0.00 | 4 | 85 | 0.67 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 175.00 | 0.30 | 0.75 | 0.53 | 0.50 | -1.10 | -68.75% | 0.00 | 10 | 53 | 0.61 | -0.03 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 180.00 | 0.65 | 0.95 | 0.80 | 0.83 | -2.62 | -75.95% | 0.00 | 25 | 522 | 0.59 | -0.05 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 185.00 | 0.70 | 2.20 | 1.45 | 1.39 | -1.20 | -46.34% | 0.01 | 4 | 54 | 0.54 | -0.08 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 190.00 | 1.00 | 1.90 | 1.45 | 1.45 | -2.09 | -59.04% | 0.01 | 13 | 36 | 0.56 | -0.10 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 195.00 | 1.60 | 2.55 | 2.08 | 2.14 | -1.56 | -42.17% | 0.01 | 5 | 149 | 0.55 | -0.14 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 200.00 | 2.45 | 3.40 | 2.93 | 2.95 | -5.05 | -63.13% | 0.01 | 4 | 123 | 0.54 | -0.18 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 210.00 | 4.60 | 6.30 | 5.45 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.51 | -0.30 | 0.01 | -0.25 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 220.00 | 8.60 | 11.80 | 10.20 | 9.30 | -4.95 | -34.74% | 0.05 | 113 | 3 | 0.49 | -0.44 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 230.00 | 14.90 | 16.90 | 15.90 | 14.80 | -16.50 | -52.72% | 0.07 | 3 | 3 | 0.48 | -0.59 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 240.00 | 21.10 | 24.80 | 22.95 | % | 0.10 | 0 | 0 | 0.49 | -0.72 | 0.01 | -0.23 | 5/29/2026 1:59:07 PM EST | |||
| 250.00 | 29.80 | 32.70 | 31.25 | % | 0.12 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.18 | 5/29/2026 1:59:07 PM EST | |||
| 260.00 | 38.90 | 41.80 | 40.35 | % | 0.16 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.14 | 5/29/2026 1:59:07 PM EST | |||
| 270.00 | 48.50 | 51.70 | 50.10 | % | 0.19 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.09 | 5/29/2026 1:59:07 PM EST | |||
| 280.00 | 58.20 | 62.20 | 60.20 | % | 0.21 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.06 | 5/29/2026 1:59:07 PM EST | |||
| 290.00 | 68.10 | 72.30 | 70.20 | % | 0.24 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.03 | 5/29/2026 1:59:07 PM EST | |||
| 300.00 | 78.20 | 82.30 | 80.25 | % | 0.27 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 5/29/2026 1:59:07 PM EST | |||
| 310.00 | 88.20 | 92.30 | 90.25 | 107.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 320.00 | 98.20 | 102.30 | 100.25 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:59:07 PM EST |