Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $20.49 as of 10/8/2025 4:25:48 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 | 21.50 | 24.50 | 23.00 | 9.60 | 0.00 | 0.00% | 9.20 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:46 PM EST |
| 5.00 | 19.00 | 22.00 | 20.50 | 15.90 | 0.00 | 0.00% | 4.10 | 0 | 89 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 7.50 | 16.00 | 19.50 | 17.75 | 18.50 | +10.40 | +128.40% | 2.37 | 11 | 235 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 10.00 | 14.10 | 14.90 | 14.50 | 11.30 | -0.15 | -1.31% | 1.45 | 1 | 1,741 | 7.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 11.00 | 13.20 | 16.00 | 14.60 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 12.50 | 11.70 | 12.20 | 11.95 | 13.07 | +5.02 | +62.36% | 0.96 | 68 | 2,084 | 4.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 14.00 | 10.10 | 12.90 | 11.50 | % | 0.82 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 15.00 | 9.10 | 11.20 | 10.15 | 10.50 | +5.30 | +101.93% | 0.68 | 36 | 5,026 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 16.00 | 8.10 | 11.00 | 9.55 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:46 PM EST | |||
| 17.50 | 6.90 | 7.20 | 7.05 | 7.08 | +4.18 | +144.14% | 0.40 | 705 | 5,074 | 0.00 | 0.98 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 19.00 | 5.40 | 7.00 | 6.20 | 5.72 | % | 0.33 | 16 | 0 | 3.32 | 0.95 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 20.00 | 4.50 | 4.80 | 4.65 | 4.80 | +3.32 | +224.33% | 0.23 | 7,000 | 10,528 | 1.61 | 0.91 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 21.00 | 3.60 | 3.90 | 3.75 | 3.60 | % | 0.18 | 28 | 0 | 2.78 | 0.85 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 22.50 | 2.55 | 2.85 | 2.70 | 3.25 | +2.75 | +550.00% | 0.12 | 996 | 1,122 | 1.45 | 0.74 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 24.00 | 1.75 | 1.95 | 1.85 | 1.85 | % | 0.08 | 3,567 | 0 | 0.93 | 0.61 | 0.09 | -0.12 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 25.00 | 1.40 | 1.50 | 1.45 | 1.50 | +1.31 | +689.48% | 0.06 | 4,771 | 811 | 0.99 | 0.52 | 0.09 | -0.12 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 26.00 | 1.10 | 1.20 | 1.15 | 1.46 | % | 0.04 | 1,121 | 0 | 1.06 | 0.43 | 0.09 | -0.11 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 27.00 | 0.80 | 1.20 | 1.00 | 0.89 | % | 0.04 | 1,587 | 0 | 1.15 | 0.35 | 0.08 | -0.11 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 28.00 | 0.60 | 0.70 | 0.65 | 0.95 | % | 0.02 | 252 | 0 | 1.08 | 0.29 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.75 | % | 0.01 | 58 | 0 | 1.17 | 0.24 | 0.07 | -0.09 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.30 | +600.00% | 0.01 | 629 | 131 | 1.14 | 0.20 | 0.06 | -0.09 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.25 | +0.18 | +257.15% | 0.00 | 128 | 6 | 1.30 | 0.10 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 721 | 0 | 1.53 | 0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:46 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 3.67 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 2,488 | 2.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 2,489 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 17 | 3,148 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:46 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 177 | 686 | 1.39 | -0.02 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.10 | % | 0.01 | 3 | 0 | 3.08 | -0.05 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.89 | -85.58% | 0.01 | 495 | 441 | 1.02 | -0.09 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.25 | % | 0.01 | 24 | 0 | 1.00 | -0.15 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 22.50 | 0.70 | 0.75 | 0.73 | 0.67 | -1.78 | -72.66% | 0.03 | 189 | 59 | 1.09 | -0.26 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 24.00 | 1.30 | 1.45 | 1.38 | 1.45 | % | 0.06 | 1,242 | 0 | 1.14 | -0.39 | 0.09 | -0.12 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 25.00 | 1.85 | 2.00 | 1.93 | 1.96 | -4.05 | -67.39% | 0.08 | 505 | 6 | 1.16 | -0.48 | 0.09 | -0.12 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 26.00 | 2.50 | 2.70 | 2.60 | 2.60 | % | 0.10 | 490 | 0 | 1.23 | -0.57 | 0.09 | -0.11 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 27.00 | 3.10 | 3.50 | 3.30 | 3.30 | % | 0.12 | 142 | 0 | 2.14 | -0.65 | 0.08 | -0.11 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 28.00 | 4.00 | 4.30 | 4.15 | 4.18 | % | 0.15 | 17 | 0 | 2.09 | -0.71 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 29.00 | 4.60 | 5.20 | 4.90 | 4.03 | % | 0.17 | 1 | 0 | 1.93 | -0.76 | 0.07 | -0.09 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 30.00 | 5.70 | 6.80 | 6.25 | 4.50 | % | 0.21 | 28 | 0 | 2.87 | -0.80 | 0.06 | -0.09 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 35.00 | 9.50 | 11.00 | 10.25 | 13.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.21 | -0.90 | 0.03 | -0.06 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 40.00 | 14.40 | 17.00 | 15.70 | % | 0.39 | 0 | 0 | 2.73 | -0.97 | 0.01 | -0.03 | 10/8/2025 3:59:46 PM EST |