Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $8.52 as of 11/26/2025 8:43:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.00 | 8.20 | 6.10 | 9.40 | 0.00 | 0.00% | 2.44 | 0 | 13 | 9.73 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 5.00 | 3.10 | 4.30 | 3.70 | 3.60 | 0.00 | 0.00% | 0.74 | 0 | 264 | 2.03 | 0.97 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 6.00 | 2.60 | 3.40 | 3.00 | 2.58 | 0.00 | 0.00% | 0.50 | 0 | 19 | 1.64 | 0.92 | 0.06 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 7.50 | 1.40 | 1.75 | 1.58 | 1.65 | +0.25 | +17.86% | 0.21 | 12 | 1,631 | 0.63 | 0.76 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 9.00 | 0.70 | 0.95 | 0.83 | 0.95 | +0.05 | +5.56% | 0.09 | 73 | 361 | 0.70 | 0.54 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 10.00 | 0.65 | 0.85 | 0.75 | 0.70 | 0.00 | 0.00% | 0.07 | 8 | 3,975 | 0.91 | 0.42 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.05 | +11.12% | 0.05 | 6 | 1,810 | 0.90 | 0.35 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.37 | +0.05 | +15.63% | 0.03 | 174 | 2,777 | 0.99 | 0.26 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 14.00 | 0.20 | 0.75 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 572 | 1.27 | 0.17 | 0.07 | -0.01 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 19 | 9,383 | 1.08 | 0.17 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 16.00 | 0.10 | 0.75 | 0.43 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 195 | 1.39 | 0.11 | 0.05 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 17.50 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,769 | 1.29 | 0.10 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 144 | 2.04 | 0.03 | 0.02 | 0.00 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 4,032 | 1.32 | 0.03 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.52 | 0.03 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 517 | 2.28 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 228 | 2.10 | 0.01 | 0.01 | 0.00 | 11/3/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 4,733 | 1.51 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.55 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 11/26/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 239 | 2.52 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.07 | +0.05 | +250.00% | 0.01 | 2 | 488 | 2.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.61 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,214 | 2.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.68 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 4,201 | 2.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 508 | 2.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.02 | 1 | 297 | 1.23 | -0.03 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.54 | -0.08 | 0.06 | -0.01 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 7.50 | 0.35 | 1.00 | 0.68 | 0.50 | -0.05 | -9.10% | 0.09 | 2 | 3,734 | 0.81 | -0.24 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 9.00 | 1.05 | 1.45 | 1.25 | 1.47 | 0.00 | 0.00% | 0.14 | 0 | 270 | 0.89 | -0.46 | 0.15 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 10.00 | 2.00 | 2.35 | 2.18 | 2.20 | 0.00 | 0.00% | 0.22 | 0 | 6,446 | 1.11 | -0.58 | 0.14 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 11.00 | 2.40 | 3.40 | 2.90 | 3.02 | 0.00 | 0.00% | 0.26 | 0 | 395 | 1.51 | -0.65 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 12.50 | 3.50 | 4.30 | 3.90 | 4.20 | 0.00 | 0.00% | 0.31 | 0 | 1,379 | 1.25 | -0.74 | 0.09 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 14.00 | 4.90 | 6.10 | 5.50 | 5.50 | -0.49 | -8.18% | 0.39 | 1 | 303 | 1.75 | -0.83 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 6.00 | 7.20 | 6.60 | 6.80 | +0.10 | +1.50% | 0.44 | 1 | 1,781 | 1.97 | -0.83 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 16.00 | 6.50 | 8.40 | 7.45 | 6.80 | 0.00 | 0.00% | 0.47 | 0 | 24 | 2.27 | -0.89 | 0.05 | -0.01 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 17.50 | 7.80 | 10.10 | 8.95 | 9.18 | 0.00 | 0.00% | 0.51 | 0 | 148 | 2.60 | -0.90 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 19.00 | 9.40 | 11.30 | 10.35 | 10.66 | 0.00 | 0.00% | 0.54 | 0 | 62 | 2.49 | -0.97 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 10.20 | 12.60 | 11.40 | 11.80 | 0.00 | 0.00% | 0.57 | 0 | 182 | 2.85 | -0.97 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 21.00 | 10.80 | 13.80 | 12.30 | 12.00 | 0.00 | 0.00% | 0.59 | 0 | 9 | 3.10 | -0.97 | 0.02 | 0.00 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 12.30 | 15.50 | 13.90 | 12.70 | 0.00 | 0.00% | 0.62 | 0 | 62 | 3.39 | -0.99 | 0.01 | 0.00 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 24.00 | 14.20 | 16.60 | 15.40 | 15.40 | +0.33 | +2.19% | 0.64 | 5 | 102 | 3.17 | -0.99 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 16.40 | 16.60 | 16.50 | 16.80 | 0.00 | 0.00% | 0.66 | 0 | 259 | 2.15 | -0.99 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 26.00 | 15.40 | 19.60 | 17.50 | 15.92 | 0.00 | 0.00% | 0.67 | 0 | 20 | 4.13 | -0.99 | 0.01 | 0.00 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 27.00 | 16.40 | 20.60 | 18.50 | 18.47 | 0.00 | 0.00% | 0.69 | 0 | 7 | 4.20 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 28.00 | 17.40 | 21.60 | 19.50 | 6.70 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:02 PM EST |
| 29.00 | 18.40 | 22.60 | 20.50 | 6.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 19.40 | 23.60 | 21.50 | 16.79 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:02 PM EST |
| 31.00 | 20.40 | 24.60 | 22.50 | % | 0.73 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 32.00 | 21.40 | 25.60 | 23.50 | % | 0.73 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 33.00 | 22.40 | 26.60 | 24.50 | 8.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:02 PM EST |
| 34.00 | 23.40 | 27.60 | 25.50 | % | 0.75 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 35.00 | 24.40 | 28.60 | 26.50 | 21.68 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 36.00 | 25.40 | 29.60 | 27.50 | % | 0.76 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 37.00 | 26.40 | 30.60 | 28.50 | % | 0.77 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 38.00 | 27.40 | 31.60 | 29.50 | % | 0.78 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 39.00 | 28.40 | 32.60 | 30.50 | % | 0.78 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 40.00 | 29.40 | 33.60 | 31.50 | % | 0.79 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 41.00 | 30.40 | 34.60 | 32.50 | % | 0.79 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 42.00 | 31.40 | 35.60 | 33.50 | % | 0.80 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |