Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $20.44 as of 10/3/2025 3:12:42 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 | 16.00 | 20.00 | 18.00 | % | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 5.00 | 13.40 | 17.10 | 15.25 | % | 3.05 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 7.50 | 10.10 | 14.70 | 12.40 | % | 1.65 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 10.00 | 9.60 | 10.30 | 9.95 | 10.00 | 0.00 | 0.00% | 0.99 | 0 | 6 | 1.41 | 0.98 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 12.50 | 7.70 | 8.40 | 8.05 | 7.59 | 0.00 | 0.00% | 0.64 | 0 | 20 | 1.96 | 0.94 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 5.70 | 5.90 | 5.80 | 5.80 | -0.42 | -6.76% | 0.39 | 15 | 149 | 0.99 | 0.84 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 17.50 | 4.10 | 4.20 | 4.15 | 4.12 | -0.38 | -8.45% | 0.24 | 13 | 3,076 | 0.98 | 0.71 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 2.80 | 3.00 | 2.90 | 3.00 | -0.20 | -6.25% | 0.14 | 281 | 784 | 0.99 | 0.57 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 22.50 | 1.90 | 2.10 | 2.00 | 2.10 | -0.18 | -7.90% | 0.09 | 93 | 432 | 0.99 | 0.44 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.16 | -10.26% | 0.06 | 104 | 1,094 | 1.00 | 0.33 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.80 | -0.05 | -5.89% | 0.01 | 241 | 188 | 1.07 | 0.17 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.01 | 38 | 47 | 1.08 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 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 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.40 | 0 | 1 | 9.62 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.36 | -0.02 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 12.50 | 0.15 | 0.70 | 0.43 | 0.21 | -0.08 | -27.59% | 0.03 | 50 | 703 | 0.93 | -0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.05 | 24 | 423 | 0.97 | -0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 17.50 | 1.45 | 1.60 | 1.53 | 1.50 | -0.05 | -3.23% | 0.09 | 97 | 552 | 0.96 | -0.29 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 2.70 | 2.90 | 2.80 | 2.85 | +0.20 | +7.55% | 0.14 | 37 | 559 | 0.98 | -0.43 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 22.50 | 4.30 | 4.50 | 4.40 | 4.20 | +0.02 | +0.48% | 0.20 | 2 | 121 | 0.98 | -0.56 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 6.10 | 6.40 | 6.25 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 101 | 0.98 | -0.67 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 30.00 | 10.10 | 10.90 | 10.50 | % | 0.35 | 0 | 0 | 0.92 | -0.83 | 0.04 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 14.80 | 17.00 | 15.90 | % | 0.45 | 0 | 0 | 1.89 | -0.92 | 0.02 | -0.01 | 10/3/2025 3:59:52 PM EST |