Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $12.17 as of 2/21/2025 9:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.50 | 11.70 | % | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 5.00 | 5.20 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.50 | 4.70 | 5.30 | 4.98 | 0.00 | 0.00% | 0 | 63 | 1.19 | 0.94 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 10.00 | 2.75 | 3.10 | 2.70 | -0.15 | -5.27% | 12 | 541 | 0.89 | 0.78 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 12.50 | 1.15 | 1.90 | 1.60 | +0.10 | +6.67% | 820 | 1,373 | 0.95 | 0.55 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 15.00 | 0.85 | 0.95 | 0.80 | +0.05 | +6.67% | 14 | 1,322 | 0.92 | 0.35 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 17.50 | 0.45 | 0.55 | 0.47 | +0.07 | +17.50% | 161 | 738 | 0.96 | 0.22 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 20.00 | 0.25 | 0.35 | 0.27 | +0.03 | +12.50% | 47 | 1,620 | 1.00 | 0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 22.50 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 624 | 1.34 | 0.07 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 25.00 | 0.10 | 0.15 | 0.08 | -0.05 | -38.47% | 9 | 3,299 | 1.06 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 627 | 1.23 | 0.02 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 132 | 1.56 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:03 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 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.50 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 256 | 1.21 | -0.06 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 10.00 | 0.50 | 0.75 | 0.65 | +0.05 | +8.34% | 19 | 902 | 0.94 | -0.22 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 12.50 | 1.50 | 2.30 | 1.62 | -0.13 | -7.43% | 1 | 274 | 0.78 | -0.45 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 15.00 | 3.50 | 3.70 | 3.70 | -0.22 | -5.62% | 6 | 769 | 0.95 | -0.65 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 17.50 | 5.50 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 373 | 1.05 | -0.78 | 0.07 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 20.00 | 7.90 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 56 | 1.13 | -0.86 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 22.50 | 10.20 | 10.90 | 3.93 | 0.00 | 0.00% | 0 | 1 | 1.75 | -0.93 | 0.03 | -0.01 | 9/20/2024 | 2/21/2025 4:00:03 PM EST |
| 25.00 | 11.60 | 14.00 | 13.40 | 0.00 | 0.00% | 0 | 0 | 2.16 | -0.94 | 0.02 | -0.01 | 1/2/2025 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 17.50 | 18.40 | 20.60 | 0.00 | 0.00% | 0 | 8 | 1.89 | -0.98 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 22.30 | 23.60 | 25.10 | 0.00 | 0.00% | 0 | 0 | 2.10 | -0.99 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:03 PM EST |