Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $10.52 as of 8/22/2025 8:26:07 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 | 7.00 | 10.00 | 8.50 | 9.60 | 0.00 | 0.00% | 3.40 | 0 | 23 | 8.19 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:00 PM EST |
| 5.00 | 4.80 | 6.70 | 5.75 | 5.17 | 0.00 | 0.00% | 1.15 | 0 | 106 | 1.59 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 7.50 | 3.10 | 3.40 | 3.25 | 3.04 | 0.00 | 0.00% | 0.43 | 0 | 208 | 0.69 | 0.91 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 1.40 | 1.60 | 1.50 | 1.65 | +0.30 | +22.23% | 0.15 | 10 | 1,815 | 0.73 | 0.64 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 12.50 | 0.60 | 0.70 | 0.65 | 0.66 | +0.10 | +17.86% | 0.05 | 105 | 2,795 | 0.78 | 0.35 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 81 | 2,658 | 0.83 | 0.18 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 961 | 0.85 | 0.09 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 297 | 1.28 | 0.03 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.67 | 0.01 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 339 | 2.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.23 | -0.01 | -4.17% | 0.02 | 1 | 1,719 | 0.75 | -0.09 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.22 | -19.65% | 0.09 | 21 | 1,398 | 0.76 | -0.36 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 12.50 | 2.45 | 2.65 | 2.55 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 298 | 0.79 | -0.65 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 4.60 | 4.80 | 4.70 | 4.66 | -0.54 | -10.39% | 0.31 | 1 | 327 | 0.82 | -0.82 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 6.50 | 7.50 | 7.00 | 4.99 | 0.00 | 0.00% | 0.40 | 0 | 21 | 1.34 | -0.91 | 0.05 | -0.01 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 9.30 | 10.00 | 9.65 | 8.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.62 | -0.97 | 0.02 | 0.00 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 11.70 | 13.40 | 12.55 | % | 0.56 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 14.00 | 15.90 | 14.95 | % | 0.60 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |