Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $25.46 as of 10/9/2025 8:42:33 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 | 22.00 | 25.50 | 23.75 | 9.60 | 0.00 | 0.00% | 9.50 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/9/2025 3:59:51 PM EST |
| 5.00 | 19.50 | 23.00 | 21.25 | 15.90 | 0.00 | 0.00% | 4.25 | 0 | 89 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:51 PM EST |
| 7.50 | 17.00 | 20.20 | 18.60 | 18.50 | 0.00 | 0.00% | 2.48 | 0 | 225 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:51 PM EST |
| 10.00 | 15.30 | 15.60 | 15.45 | 15.81 | +4.51 | +39.92% | 1.54 | 5 | 1,740 | 3.42 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 11.00 | 14.30 | 17.00 | 15.65 | % | 1.42 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 12.50 | 12.60 | 13.40 | 13.00 | 14.43 | +1.36 | +10.41% | 1.04 | 33 | 2,033 | 3.38 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 14.00 | 11.00 | 14.00 | 12.50 | % | 0.89 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 15.00 | 10.40 | 10.60 | 10.50 | 10.90 | +0.40 | +3.81% | 0.70 | 32 | 5,012 | 2.06 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 16.00 | 9.10 | 12.00 | 10.55 | % | 0.66 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 17.50 | 7.90 | 8.40 | 8.15 | 8.30 | +1.22 | +17.24% | 0.47 | 33 | 4,767 | 1.54 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 19.00 | 6.40 | 6.80 | 6.60 | 6.60 | +0.88 | +15.39% | 0.35 | 8 | 13 | 2.73 | 0.98 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 20.00 | 5.40 | 5.70 | 5.55 | 5.30 | +0.50 | +10.42% | 0.28 | 1,080 | 8,832 | 1.28 | 0.95 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 21.00 | 4.40 | 6.50 | 5.45 | 3.96 | +0.36 | +10.00% | 0.26 | 4 | 2 | 2.99 | 0.91 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 22.50 | 3.30 | 3.60 | 3.45 | 3.32 | +0.07 | +2.16% | 0.15 | 29 | 881 | 1.09 | 0.81 | 0.07 | -0.07 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 24.00 | 2.35 | 2.60 | 2.48 | 2.50 | +0.65 | +35.14% | 0.10 | 342 | 552 | 1.14 | 0.67 | 0.09 | -0.09 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 25.00 | 1.95 | 2.00 | 1.98 | 2.10 | +0.60 | +40.00% | 0.08 | 687 | 4,207 | 1.17 | 0.57 | 0.09 | -0.10 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 26.00 | 1.55 | 1.60 | 1.58 | 1.70 | +0.24 | +16.44% | 0.06 | 286 | 251 | 1.23 | 0.48 | 0.09 | -0.11 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 27.00 | 1.20 | 1.30 | 1.25 | 1.18 | +0.29 | +32.59% | 0.05 | 644 | 1,106 | 1.25 | 0.40 | 0.09 | -0.11 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 28.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.05 | +5.27% | 0.03 | 862 | 119 | 1.25 | 0.33 | 0.08 | -0.11 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 29.00 | 0.70 | 0.80 | 0.75 | 0.80 | +0.05 | +6.67% | 0.03 | 359 | 36 | 1.28 | 0.28 | 0.07 | -0.10 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 30.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.30 | +85.72% | 0.02 | 119 | 572 | 1.34 | 0.23 | 0.06 | -0.09 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 241 | 85 | 1.40 | 0.09 | 0.03 | -0.06 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 314 | 1.73 | 0.03 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 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 | 10/9/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,483 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,486 | 2.39 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,147 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 30 | 684 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 3 | 2.01 | -0.02 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.10 | +66.67% | 0.01 | 136 | 680 | 1.28 | -0.05 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 1 | 24 | 1.15 | -0.09 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 22.50 | 0.35 | 0.75 | 0.55 | 0.47 | -0.20 | -29.86% | 0.02 | 66 | 140 | 1.04 | -0.19 | 0.07 | -0.07 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 24.00 | 0.90 | 1.10 | 1.00 | 0.90 | -0.55 | -37.94% | 0.04 | 104 | 1,110 | 1.11 | -0.33 | 0.09 | -0.09 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 25.00 | 1.05 | 1.55 | 1.30 | 1.50 | -0.46 | -23.47% | 0.05 | 298 | 260 | 1.15 | -0.43 | 0.09 | -0.10 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 26.00 | 2.10 | 2.20 | 2.15 | 2.15 | -0.45 | -17.31% | 0.08 | 51 | 111 | 1.22 | -0.52 | 0.09 | -0.11 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 27.00 | 2.70 | 2.90 | 2.80 | 2.75 | -0.55 | -16.67% | 0.10 | 120 | 57 | 1.24 | -0.60 | 0.09 | -0.11 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 28.00 | 3.40 | 4.20 | 3.80 | 3.44 | -0.74 | -17.71% | 0.14 | 46 | 11 | 1.50 | -0.67 | 0.08 | -0.11 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 29.00 | 4.20 | 4.40 | 4.30 | 3.80 | -0.23 | -5.71% | 0.15 | 201 | 1 | 1.28 | -0.72 | 0.07 | -0.10 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 30.00 | 4.80 | 5.30 | 5.05 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.05 | -0.77 | 0.06 | -0.09 | 10/8/2025 | 10/9/2025 3:59:51 PM EST |
| 35.00 | 9.20 | 10.90 | 10.05 | 13.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.68 | -0.91 | 0.03 | -0.06 | 10/6/2025 | 10/9/2025 3:59:51 PM EST |
| 40.00 | 14.40 | 16.00 | 15.20 | 14.60 | % | 0.38 | 10 | 0 | 2.08 | -0.97 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |