Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $11.75 as of 9/28/2026 2:42:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.60 | 10.60 | 8.60 | % | 2.87 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 4.00 | 5.60 | 9.60 | 7.60 | % | 1.90 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 5.00 | 5.00 | 8.00 | 6.50 | % | 1.30 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 6.00 | 4.20 | 6.90 | 5.55 | % | 0.92 | 0 | 0 | 2.86 | 0.99 | 0.01 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 7.00 | 3.60 | 5.70 | 4.65 | % | 0.66 | 0 | 0 | 2.17 | 0.96 | 0.02 | -0.01 | 9/28/2026 3:59:55 PM EST | |||
| 8.00 | 1.75 | 5.80 | 3.78 | % | 0.47 | 0 | 0 | 2.71 | 0.92 | 0.04 | -0.01 | 9/28/2026 3:59:55 PM EST | |||
| 9.00 | 1.00 | 4.90 | 2.95 | % | 0.33 | 0 | 0 | 2.33 | 0.85 | 0.07 | -0.01 | 9/28/2026 3:59:55 PM EST | |||
| 10.00 | 1.70 | 2.90 | 2.30 | 2.41 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.80 | 0.75 | 0.10 | -0.01 | 9/25/2026 | 9/28/2026 3:59:55 PM EST |
| 11.00 | 1.20 | 1.95 | 1.58 | 1.69 | % | 0.14 | 12 | 0 | 0.73 | 0.64 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST | |
| 12.00 | 0.95 | 1.35 | 1.15 | 1.13 | -0.32 | -22.07% | 0.10 | 14 | 136 | 0.75 | 0.51 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 13.00 | 0.50 | 1.15 | 0.83 | 0.80 | -0.10 | -11.12% | 0.06 | 1 | 80 | 0.75 | 0.40 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 14.00 | 0.20 | 0.65 | 0.43 | 0.60 | -0.01 | -1.64% | 0.03 | 31 | 162 | 0.65 | 0.30 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.39 | -0.06 | -13.34% | 0.02 | 5 | 52 | 0.84 | 0.22 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.87 | 0.16 | 0.08 | -0.01 | 9/25/2026 | 9/28/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.90 | 0.48 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.95 | 0.11 | 0.06 | -0.01 | 9/23/2026 | 9/28/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | 0.08 | 0.04 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.94 | 0.05 | 0.03 | 0.00 | 9/22/2026 | 9/28/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.39 | 0.03 | 0.02 | 0.00 | 9/28/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.70 | 0.85 | % | 0.21 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 3.72 | -0.01 | 0.01 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 1.01 | -0.04 | 0.02 | -0.01 | 9/28/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.10 | -40.00% | 0.03 | 12 | 6 | 1.10 | -0.08 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 1.10 | 0.55 | 0.50 | % | 0.06 | 20 | 0 | 1.41 | -0.15 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST | |
| 10.00 | 0.35 | 0.70 | 0.53 | 0.60 | +0.09 | +17.65% | 0.05 | 10 | 63 | 0.71 | -0.25 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 11.00 | 0.65 | 1.10 | 0.88 | 0.97 | +0.07 | +7.78% | 0.08 | 6 | 105 | 0.68 | -0.36 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 12.00 | 1.20 | 1.95 | 1.58 | 1.52 | +0.12 | +8.58% | 0.13 | 26 | 67 | 0.78 | -0.49 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 13.00 | 1.80 | 2.70 | 2.25 | 2.20 | +0.25 | +12.83% | 0.17 | 7 | 177 | 0.78 | -0.60 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 14.00 | 2.00 | 3.60 | 2.80 | 2.35 | 0.00 | 0.00% | 0.20 | 0 | 403 | 1.16 | -0.70 | 0.11 | -0.01 | 9/23/2026 | 9/28/2026 3:59:55 PM EST |
| 15.00 | 2.00 | 5.80 | 3.90 | 3.53 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.01 | -0.78 | 0.09 | -0.01 | 9/25/2026 | 9/28/2026 3:59:55 PM EST |
| 16.00 | 3.40 | 6.70 | 5.05 | % | 0.32 | 0 | 0 | 2.09 | -0.84 | 0.08 | -0.01 | 9/28/2026 3:59:55 PM EST | |||
| 17.00 | 4.30 | 7.40 | 5.85 | % | 0.34 | 0 | 0 | 2.03 | -0.89 | 0.06 | -0.01 | 9/28/2026 3:59:55 PM EST | |||
| 18.00 | 5.30 | 8.50 | 6.90 | % | 0.38 | 0 | 0 | 2.20 | -0.92 | 0.04 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 19.00 | 6.10 | 9.00 | 7.55 | % | 0.40 | 0 | 0 | 2.00 | -0.95 | 0.03 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 20.00 | 6.40 | 10.30 | 8.35 | % | 0.42 | 0 | 0 | 2.28 | -0.97 | 0.02 | 0.00 | 9/28/2026 3:59:55 PM EST |