Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $11.28 as of 10/27/2026 4:27:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.10 | 10.00 | 8.05 | % | 2.01 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 5.00 | 5.70 | 8.90 | 7.30 | % | 1.46 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 6.00 | 4.40 | 8.00 | 6.20 | % | 1.03 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 7.00 | 3.90 | 7.00 | 5.45 | 4.50 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 8.00 | 2.80 | 5.70 | 4.25 | % | 0.53 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 9.00 | 2.00 | 4.40 | 3.20 | % | 0.36 | 0 | 0 | 1.92 | 0.92 | 0.11 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 10.00 | 1.45 | 3.50 | 2.48 | 2.40 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.64 | 0.78 | 0.13 | 0.00 | 10/21/2026 | 10/27/2026 4:00:05 PM EST |
| 11.00 | 1.35 | 2.60 | 1.98 | 1.85 | +0.71 | +62.29% | 0.18 | 10 | 29 | 1.01 | 0.64 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 12.00 | 1.10 | 1.60 | 1.35 | 1.69 | +0.69 | +69.00% | 0.11 | 6 | 16 | 0.93 | 0.50 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 13.00 | 0.65 | 1.15 | 0.90 | 1.02 | +0.42 | +70.00% | 0.07 | 4 | 41 | 0.87 | 0.39 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 14.00 | 0.60 | 0.75 | 0.68 | 0.55 | +0.07 | +14.59% | 0.05 | 42 | 53 | 0.89 | 0.30 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 15.00 | 0.15 | 0.80 | 0.48 | 0.50 | +0.16 | +47.06% | 0.03 | 64 | 8 | 0.77 | 0.24 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.60 | 0.33 | 0.30 | +0.04 | +15.39% | 0.02 | 3 | 26 | 0.82 | 0.18 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 8 | 3 | 1.53 | 0.12 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 78 | 2.14 | 0.09 | 0.04 | 0.00 | 10/21/2026 | 10/27/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.24 | 0.06 | 0.03 | 0.00 | 10/19/2026 | 10/27/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.32 | 0.05 | 0.03 | 0.00 | 10/19/2026 | 10/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.00 | 1.00 | % | 0.25 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.20 | -50.00% | 0.03 | 5 | 34 | 0.90 | -0.08 | 0.11 | 0.00 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 10.00 | 0.30 | 1.35 | 0.83 | 0.71 | +0.01 | +1.43% | 0.08 | 1 | 41 | 0.83 | -0.22 | 0.13 | 0.00 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 1.01 | -0.14 | -12.18% | 0.04 | 1 | 75 | 0.66 | -0.36 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 2.00 | 1.00 | 1.51 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.94 | -0.50 | 0.13 | -0.01 | 10/22/2026 | 10/27/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 2.30 | 1.15 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 138 | 0.71 | -0.61 | 0.11 | -0.01 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 14.00 | 1.00 | 4.20 | 2.60 | 2.63 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.42 | -0.70 | 0.10 | -0.01 | 10/21/2026 | 10/27/2026 4:00:05 PM EST |
| 15.00 | 2.50 | 4.80 | 3.65 | % | 0.24 | 0 | 0 | 1.32 | -0.76 | 0.08 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 16.00 | 3.30 | 5.60 | 4.45 | % | 0.28 | 0 | 0 | 1.32 | -0.82 | 0.07 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 17.00 | 3.30 | 7.00 | 5.15 | % | 0.30 | 0 | 0 | 1.75 | -0.88 | 0.06 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 18.00 | 4.40 | 7.90 | 6.15 | % | 0.34 | 0 | 0 | 1.73 | -0.91 | 0.04 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 19.00 | 5.10 | 8.90 | 7.00 | % | 0.37 | 0 | 0 | 1.82 | -0.94 | 0.03 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 20.00 | 6.30 | 9.70 | 8.00 | % | 0.40 | 0 | 0 | 1.78 | -0.95 | 0.03 | 0.00 | 10/27/2026 4:00:05 PM EST |