Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $12.84 as of 8/24/2026 12:04:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.50 | 13.20 | 11.35 | 12.56 | 0.00 | 0.00% | 11.35 | 0 | 770 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 3:59:50 PM EST |
| 2.00 | 8.60 | 12.50 | 10.55 | 11.86 | 0.00 | 0.00% | 5.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 3:59:50 PM EST |
| 3.00 | 7.60 | 11.50 | 9.55 | % | 3.18 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 4.00 | 6.60 | 10.50 | 8.55 | 8.00 | 0.00 | 0.00% | 2.14 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:50 PM EST |
| 5.00 | 5.60 | 9.50 | 7.55 | 7.15 | 0.00 | 0.00% | 1.51 | 0 | 2 | 4.24 | 0.99 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:50 PM EST |
| 6.00 | 4.70 | 8.50 | 6.60 | 6.04 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.53 | 0.98 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 3:59:50 PM EST |
| 7.00 | 5.00 | 6.50 | 5.75 | 5.85 | +0.36 | +6.56% | 0.82 | 1 | 1 | 2.01 | 0.96 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 8.00 | 4.00 | 5.60 | 4.80 | 3.30 | 0.00 | 0.00% | 0.60 | 0 | 40 | 1.76 | 0.91 | 0.03 | -0.01 | 7/24/2026 | 8/24/2026 3:59:50 PM EST |
| 9.00 | 3.20 | 4.60 | 3.90 | 2.80 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.46 | 0.86 | 0.05 | -0.01 | 7/23/2026 | 8/24/2026 3:59:50 PM EST |
| 10.00 | 2.85 | 3.60 | 3.23 | 3.14 | -0.16 | -4.85% | 0.32 | 1 | 514 | 0.88 | 0.80 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 11.00 | 2.00 | 2.50 | 2.25 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 360 | 0.68 | 0.72 | 0.08 | -0.01 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 12.00 | 1.60 | 2.25 | 1.93 | 2.17 | 0.00 | 0.00% | 0.16 | 0 | 954 | 0.84 | 0.63 | 0.09 | -0.02 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 13.00 | 1.20 | 1.50 | 1.35 | 1.30 | -0.43 | -24.86% | 0.10 | 15 | 849 | 0.77 | 0.53 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 14.00 | 0.55 | 1.35 | 0.95 | 0.96 | -0.32 | -25.00% | 0.07 | 10 | 765 | 0.75 | 0.42 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 15.00 | 0.55 | 0.95 | 0.75 | 0.75 | -0.20 | -21.06% | 0.05 | 2 | 535 | 0.79 | 0.33 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 16.00 | 0.30 | 0.80 | 0.55 | 0.50 | -0.20 | -28.58% | 0.03 | 5 | 228 | 0.79 | 0.24 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 17.00 | 0.25 | 0.55 | 0.40 | 0.34 | -0.16 | -32.00% | 0.02 | 1 | 275 | 0.79 | 0.18 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.27 | -0.07 | -20.59% | 0.01 | 5 | 75 | 0.96 | 0.13 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.97 | 0.09 | 0.05 | -0.01 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 98 | 412 | 0.92 | 0.06 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 21.00 | 0.05 | 0.75 | 0.40 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.04 | 0.05 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.45 | 0.03 | 0.02 | 0.00 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.10 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.58 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 8/24/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.60 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 8/24/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.65 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 8/24/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/24/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.71 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.27 | -0.02 | 0.01 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.90 | -0.04 | 0.02 | -0.01 | 4/13/2026 | 8/24/2026 3:59:50 PM EST |
| 8.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.15 | -0.09 | 0.03 | -0.01 | 8/11/2026 | 8/24/2026 3:59:50 PM EST |
| 9.00 | 0.20 | 0.65 | 0.43 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 87 | 1.01 | -0.14 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 10.00 | 0.25 | 0.60 | 0.43 | 0.45 | 0.00 | 0.00% | 0.04 | 2 | 185 | 0.80 | -0.20 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 11.00 | 0.45 | 1.00 | 0.73 | 0.72 | +0.07 | +10.77% | 0.07 | 4 | 782 | 0.79 | -0.28 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 12.00 | 0.90 | 1.35 | 1.13 | 1.18 | +0.10 | +9.26% | 0.09 | 243 | 383 | 0.78 | -0.37 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 13.00 | 1.45 | 1.90 | 1.68 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 391 | 0.79 | -0.47 | 0.11 | -0.02 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 14.00 | 1.85 | 2.80 | 2.33 | 2.59 | 0.00 | 0.00% | 0.17 | 0 | 247 | 0.79 | -0.58 | 0.11 | -0.01 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 15.00 | 2.70 | 3.50 | 3.10 | 2.84 | 0.00 | 0.00% | 0.21 | 0 | 229 | 0.81 | -0.67 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 16.00 | 3.20 | 4.30 | 3.75 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.07 | -0.76 | 0.09 | -0.01 | 8/11/2026 | 8/24/2026 3:59:50 PM EST |
| 17.00 | 4.10 | 5.10 | 4.60 | 4.57 | 0.00 | 0.00% | 0.27 | 0 | 49 | 1.07 | -0.82 | 0.08 | -0.01 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 18.00 | 5.30 | 6.00 | 5.65 | 5.60 | -0.40 | -6.67% | 0.31 | 133 | 51 | 1.11 | -0.87 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 19.00 | 5.30 | 8.70 | 7.00 | % | 0.37 | 0 | 0 | 2.16 | -0.91 | 0.05 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 20.00 | 6.30 | 8.40 | 7.35 | % | 0.37 | 0 | 0 | 1.54 | -0.94 | 0.04 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 21.00 | 7.30 | 9.60 | 8.45 | % | 0.40 | 0 | 0 | 1.74 | -0.95 | 0.03 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 22.00 | 8.30 | 10.60 | 9.45 | % | 0.43 | 0 | 0 | 1.82 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 23.00 | 9.10 | 11.80 | 10.45 | % | 0.45 | 0 | 0 | 2.01 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 24.00 | 10.00 | 12.80 | 11.40 | % | 0.48 | 0 | 0 | 2.08 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 25.00 | 10.60 | 14.40 | 12.50 | 13.44 | 0.00 | 0.00% | 0.50 | 0 | 17 | 2.48 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 3:59:50 PM EST |
| 26.00 | 11.60 | 15.40 | 13.50 | % | 0.52 | 0 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 27.00 | 12.60 | 16.40 | 14.50 | % | 0.54 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 28.00 | 13.60 | 17.40 | 15.50 | 16.07 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 8/24/2026 3:59:50 PM EST |
| 29.00 | 14.60 | 18.40 | 16.50 | % | 0.57 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 30.00 | 15.60 | 19.40 | 17.50 | % | 0.58 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST |