Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $13.15 as of 1/30/2026 8:23:49 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 | 10.00 | 14.30 | 12.15 | % | 12.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 2.00 | 9.10 | 13.30 | 11.20 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 3.00 | 8.10 | 12.30 | 10.20 | % | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 4.00 | 7.10 | 11.30 | 9.20 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 5.00 | 7.20 | 10.30 | 8.75 | % | 1.75 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 6.00 | 5.10 | 9.30 | 7.20 | % | 1.20 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 7.00 | 4.10 | 8.30 | 6.20 | % | 0.89 | 0 | 0 | 3.37 | 0.95 | 0.02 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 8.00 | 4.50 | 6.90 | 5.70 | 4.25 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.52 | 0.92 | 0.03 | -0.01 | 1/15/2026 | 1/30/2026 3:59:52 PM EST |
| 9.00 | 3.60 | 5.80 | 4.70 | 4.26 | -2.14 | -33.44% | 0.52 | 1 | 4 | 2.06 | 0.87 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 2.80 | 4.60 | 3.70 | 4.74 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.58 | 0.82 | 0.05 | -0.02 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 11.00 | 2.50 | 3.90 | 3.20 | 3.90 | 0.00 | 0.00% | 0.29 | 0 | 44 | 0.98 | 0.75 | 0.06 | -0.02 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 12.00 | 1.90 | 2.90 | 2.40 | 2.20 | -2.86 | -56.53% | 0.20 | 121 | 31 | 0.89 | 0.68 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 13.00 | 1.40 | 2.75 | 2.08 | 1.80 | -0.70 | -28.00% | 0.16 | 6 | 38 | 1.00 | 0.61 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 14.00 | 0.90 | 3.00 | 1.95 | 1.35 | -0.47 | -25.83% | 0.14 | 29 | 201 | 1.15 | 0.52 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 0.85 | 1.05 | 0.95 | 1.05 | -0.35 | -25.00% | 0.06 | 61 | 393 | 0.80 | 0.43 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 16.00 | 0.60 | 1.15 | 0.88 | 0.80 | -0.28 | -25.93% | 0.06 | 12 | 249 | 0.89 | 0.34 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 17.00 | 0.30 | 0.70 | 0.50 | 0.60 | -0.21 | -25.93% | 0.03 | 12 | 80 | 0.79 | 0.25 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 1.10 | 0.55 | 0.55 | -0.09 | -14.07% | 0.03 | 1 | 48 | 1.26 | 0.22 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.42 | 0.17 | 0.06 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.31 | -1.06 | -77.38% | 0.02 | 16 | 50 | 1.24 | 0.11 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 0 | 2.23 | 0.10 | 0.04 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 2.28 | 0.09 | 0.04 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.33 | 0.07 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.41 | 0.05 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.45 | 0.04 | 0.02 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 2.10 | 1.05 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.80 | 0.90 | % | 0.23 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.85 | 0.93 | % | 0.19 | 0 | 0 | 4.47 | -0.01 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.11 | -0.02 | 0.01 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.50 | -0.05 | 0.02 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.12 | -0.08 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | 0.51 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.79 | -0.13 | 0.04 | -0.01 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.50 | -0.18 | 0.05 | -0.02 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 11.00 | 0.45 | 0.65 | 0.55 | 0.63 | +0.12 | +23.53% | 0.05 | 18 | 21 | 0.82 | -0.25 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 12.00 | 0.75 | 1.00 | 0.88 | 0.85 | +0.10 | +13.34% | 0.07 | 1 | 48 | 0.80 | -0.32 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 13.00 | 0.25 | 3.30 | 1.78 | 1.34 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.04 | -0.39 | 0.08 | -0.02 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 14.00 | 1.90 | 2.40 | 2.15 | 1.90 | +0.28 | +17.29% | 0.15 | 1 | 123 | 0.93 | -0.48 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 2.25 | 3.30 | 2.78 | 2.70 | +0.70 | +35.00% | 0.19 | 10 | 23 | 0.90 | -0.57 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 16.00 | 2.80 | 4.00 | 3.40 | 3.25 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.19 | -0.66 | 0.09 | -0.02 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 17.00 | 3.30 | 5.30 | 4.30 | % | 0.25 | 0 | 0 | 1.48 | -0.75 | 0.08 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 18.00 | 4.00 | 6.00 | 5.00 | % | 0.28 | 0 | 0 | 1.44 | -0.78 | 0.07 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 19.00 | 5.00 | 7.00 | 6.00 | % | 0.32 | 0 | 0 | 1.55 | -0.83 | 0.06 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 20.00 | 5.80 | 7.90 | 6.85 | % | 0.34 | 0 | 0 | 1.60 | -0.89 | 0.05 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 21.00 | 5.90 | 10.10 | 8.00 | % | 0.38 | 0 | 0 | 2.35 | -0.90 | 0.04 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 22.00 | 6.80 | 11.00 | 8.90 | % | 0.40 | 0 | 0 | 2.39 | -0.91 | 0.04 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 23.00 | 7.90 | 11.90 | 9.90 | % | 0.43 | 0 | 0 | 2.42 | -0.93 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 24.00 | 8.80 | 13.00 | 10.90 | % | 0.45 | 0 | 0 | 2.55 | -0.95 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 25.00 | 9.80 | 14.00 | 11.90 | % | 0.48 | 0 | 0 | 2.62 | -0.96 | 0.02 | 0.00 | 1/30/2026 3:59:52 PM EST |