Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $9.59 as of 12/26/2025 3:24:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 10.40 | 8.35 | % | 8.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 2.00 | 5.40 | 9.30 | 7.35 | % | 3.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 3.00 | 4.40 | 8.40 | 6.40 | % | 2.13 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 4.00 | 3.40 | 7.60 | 5.50 | % | 1.38 | 0 | 0 | 2.65 | 0.99 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 5.00 | 4.10 | 5.20 | 4.65 | % | 0.93 | 0 | 0 | 2.23 | 0.97 | 0.02 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 6.00 | 2.90 | 4.20 | 3.55 | 3.59 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.76 | 0.91 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 7.00 | 2.30 | 3.70 | 3.00 | % | 0.43 | 0 | 0 | 1.83 | 0.83 | 0.07 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 8.00 | 1.65 | 2.75 | 2.20 | 2.37 | 0.00 | 0.00% | 0.28 | 0 | 39 | 0.97 | 0.74 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 9.00 | 1.40 | 2.10 | 1.75 | 1.54 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.05 | 0.63 | 0.10 | -0.01 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 10.00 | 1.05 | 1.25 | 1.15 | 1.00 | +0.05 | +5.27% | 0.11 | 140 | 159 | 0.92 | 0.52 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 11.00 | 0.70 | 1.05 | 0.88 | 0.89 | 0.00 | 0.00% | 0.08 | 0 | 124 | 0.95 | 0.42 | 0.11 | -0.01 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 12.00 | 0.50 | 0.85 | 0.68 | 0.59 | -0.12 | -16.91% | 0.06 | 1 | 40 | 0.98 | 0.33 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 13.00 | 0.35 | 0.70 | 0.53 | 0.35 | -0.20 | -36.37% | 0.04 | 4 | 110 | 1.01 | 0.26 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.02 | -5.72% | 0.02 | 1 | 11 | 0.95 | 0.19 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 220 | 1.58 | 0.15 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.12 | 0.11 | 0.05 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.62 | 0.08 | 0.04 | 0.00 | 12/24/2025 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 3.43 | -0.01 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 12 | 2.73 | -0.03 | 0.02 | 0.00 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.18 | -0.09 | 0.04 | -0.01 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.35 | -0.17 | 0.07 | -0.01 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 8.00 | 0.45 | 0.60 | 0.53 | 0.52 | +0.02 | +4.00% | 0.07 | 5 | 96 | 0.82 | -0.26 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 9.00 | 0.90 | 1.50 | 1.20 | 0.95 | 0.00 | 0.00% | 0.13 | 173 | 169 | 1.00 | -0.37 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 10.00 | 1.50 | 1.95 | 1.73 | 1.45 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.96 | -0.48 | 0.11 | -0.01 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 11.00 | 2.20 | 3.80 | 3.00 | 2.07 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.37 | -0.58 | 0.11 | -0.01 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 12.00 | 2.30 | 3.90 | 3.10 | % | 0.26 | 0 | 0 | 1.48 | -0.67 | 0.10 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 13.00 | 3.00 | 4.70 | 3.85 | % | 0.30 | 0 | 0 | 1.49 | -0.74 | 0.09 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 14.00 | 3.90 | 5.30 | 4.60 | 5.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.33 | -0.81 | 0.08 | -0.01 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 15.00 | 4.80 | 6.70 | 5.75 | % | 0.38 | 0 | 0 | 1.75 | -0.85 | 0.07 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 16.00 | 5.80 | 7.30 | 6.55 | % | 0.41 | 0 | 0 | 1.55 | -0.89 | 0.05 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 17.00 | 6.60 | 8.50 | 7.55 | % | 0.44 | 0 | 0 | 1.80 | -0.92 | 0.04 | 0.00 | 12/26/2025 4:00:04 PM EST |