Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $9.95 as of 1/22/2025 9:08:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.00 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 4.40 | 5.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 7.50 | 0.85 | 3.40 | 2.50 | +0.24 | +10.62% | 1 | 38 | 2.17 | 0.95 | 0.05 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 0.65 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 1,384 | 0.69 | 0.54 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 30 | 1,087 | 0.72 | 0.17 | 0.12 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 9 | 524 | 0.93 | 0.04 | 0.04 | 0.00 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 46 | 1.18 | 0.00 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 60 | 2.73 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 7.50 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.69 | -0.05 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 0.70 | 0.95 | 0.72 | 0.00 | 0.00% | 0 | 720 | 0.69 | -0.46 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 2.65 | 3.00 | 3.20 | 0.00 | 0.00% | 0 | 206 | 1.04 | -0.83 | 0.12 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 4.10 | 7.40 | 5.60 | 0.00 | 0.00% | 0 | 31 | 1.03 | -0.96 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 5.30 | 10.00 | 7.20 | 0.00 | 0.00% | 0 | 0 | 3.74 | -1.00 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 7.80 | 12.50 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 10.10 | 15.00 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 12.60 | 17.50 | 15.60 | 0.00 | 0.00% | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |