Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $13.15 as of 2/24/2026 6:54:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 13.10 | 11.15 | 8.50 | 0.00 | 0.00% | 4.46 | 0 | 25 | 9.24 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/24/2026 4:00:19 PM EST |
| 5.00 | 6.70 | 10.50 | 8.60 | 6.93 | 0.00 | 0.00% | 1.72 | 0 | 78 | 4.45 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:19 PM EST |
| 6.00 | 5.80 | 9.70 | 7.75 | 9.67 | 0.00 | 0.00% | 1.29 | 0 | 135 | 3.96 | 0.99 | 0.01 | 0.00 | 1/27/2026 | 2/24/2026 4:00:19 PM EST |
| 7.50 | 5.10 | 7.00 | 6.05 | 4.55 | 0.00 | 0.00% | 0.81 | 0 | 91 | 2.04 | 0.95 | 0.02 | -0.01 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 9.00 | 4.10 | 5.30 | 4.70 | 4.50 | 0.00 | 0.00% | 0.52 | 0 | 463 | 1.42 | 0.89 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 10.00 | 3.70 | 4.80 | 4.25 | 3.78 | +0.48 | +14.55% | 0.42 | 1 | 3,441 | 0.96 | 0.84 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 11.00 | 2.80 | 3.80 | 3.30 | 3.34 | +0.77 | +29.97% | 0.30 | 2 | 671 | 0.87 | 0.77 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 12.50 | 2.25 | 2.65 | 2.45 | 2.55 | +0.63 | +32.82% | 0.20 | 3 | 1,611 | 0.93 | 0.66 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 14.00 | 1.55 | 3.70 | 2.63 | 1.80 | +0.38 | +26.77% | 0.19 | 22 | 707 | 1.37 | 0.55 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 15.00 | 1.25 | 1.55 | 1.40 | 1.42 | +0.32 | +29.10% | 0.09 | 79 | 2,593 | 0.93 | 0.47 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 16.00 | 0.75 | 1.45 | 1.10 | 1.02 | +0.17 | +20.00% | 0.07 | 68 | 381 | 0.93 | 0.40 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 17.50 | 0.55 | 0.85 | 0.70 | 0.73 | +0.20 | +37.74% | 0.04 | 10 | 279 | 0.89 | 0.31 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 19.00 | 0.35 | 0.80 | 0.58 | 0.57 | +0.12 | +26.67% | 0.03 | 6 | 220 | 0.96 | 0.23 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 20.00 | 0.20 | 0.70 | 0.45 | 0.42 | +0.07 | +20.00% | 0.02 | 2 | 3,786 | 0.94 | 0.19 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 21.00 | 0.15 | 0.95 | 0.55 | 0.05 | -0.22 | -81.49% | 0.03 | 5 | 152 | 1.06 | 0.15 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.20 | +0.03 | +17.65% | 0.01 | 1 | 1,292 | 1.29 | 0.11 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 24.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 612 | 1.09 | 0.08 | 0.03 | -0.01 | 2/19/2026 | 2/24/2026 4:00:19 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4,684 | 1.52 | 0.07 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.20 | -66.67% | 0.01 | 5 | 58 | 1.35 | 0.05 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.56 | 0.04 | 0.02 | 0.00 | 1/28/2026 | 2/24/2026 4:00:19 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 180 | 1.81 | 0.03 | 0.02 | 0.00 | 1/27/2026 | 2/24/2026 4:00:19 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.45 | 0.03 | 0.01 | 0.00 | 11/6/2025 | 2/24/2026 4:00:19 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.23 | 0.02 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1,085 | 2.08 | 0.02 | 0.01 | 0.00 | 11/5/2025 | 2/24/2026 4:00:19 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.12 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 2/24/2026 4:00:19 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.17 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 2/24/2026 4:00:19 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.21 | 0.01 | 0.00 | 0.00 | 11/10/2025 | 2/24/2026 4:00:19 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,875 | 1.64 | 0.01 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:19 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.28 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 2/24/2026 4:00:19 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 266 | 2.32 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/24/2026 4:00:19 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 228 | 2.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/24/2026 4:00:19 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/24/2026 4:00:19 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.59 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:19 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/24/2026 4:00:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.28 | 0 | 2 | 6.58 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/24/2026 4:00:19 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 51 | 2.36 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/24/2026 4:00:19 PM EST |
| 6.00 | 0.05 | 0.50 | 0.28 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 261 | 1.62 | -0.01 | 0.01 | 0.00 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 7.50 | 0.10 | 0.70 | 0.40 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 346 | 1.42 | -0.05 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.29 | -0.21 | -42.00% | 0.03 | 33 | 284 | 1.05 | -0.11 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 10.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.12 | -23.08% | 0.04 | 42 | 1,523 | 0.90 | -0.16 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 11.00 | 0.50 | 0.80 | 0.65 | 0.67 | -0.13 | -16.25% | 0.06 | 42 | 291 | 0.90 | -0.23 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 12.50 | 1.15 | 1.90 | 1.53 | 1.47 | 0.00 | 0.00% | 0.12 | 0 | 1,470 | 1.05 | -0.34 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 14.00 | 1.85 | 2.80 | 2.33 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 389 | 1.05 | -0.45 | 0.08 | -0.02 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 15.00 | 2.00 | 3.60 | 2.80 | 3.15 | 0.00 | 0.00% | 0.19 | 0 | 1,509 | 0.96 | -0.53 | 0.08 | -0.02 | 2/19/2026 | 2/24/2026 4:00:19 PM EST |
| 16.00 | 2.70 | 4.30 | 3.50 | 4.41 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.94 | -0.60 | 0.08 | -0.02 | 2/10/2026 | 2/24/2026 4:00:19 PM EST |
| 17.50 | 3.10 | 5.50 | 4.30 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 1,077 | 1.39 | -0.69 | 0.07 | -0.02 | 1/26/2026 | 2/24/2026 4:00:19 PM EST |
| 19.00 | 4.80 | 7.30 | 6.05 | 7.60 | 0.00 | 0.00% | 0.32 | 0 | 61 | 1.70 | -0.77 | 0.06 | -0.01 | 1/13/2026 | 2/24/2026 4:00:19 PM EST |
| 20.00 | 5.70 | 7.80 | 6.75 | 5.25 | 0.00 | 0.00% | 0.34 | 0 | 1,567 | 1.54 | -0.81 | 0.05 | -0.01 | 1/23/2026 | 2/24/2026 4:00:19 PM EST |
| 21.00 | 6.80 | 8.70 | 7.75 | 12.37 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.57 | -0.85 | 0.05 | -0.01 | 12/1/2025 | 2/24/2026 4:00:19 PM EST |
| 22.50 | 8.30 | 10.20 | 9.25 | 9.24 | 0.00 | 0.00% | 0.41 | 0 | 69 | 1.69 | -0.89 | 0.04 | -0.01 | 1/21/2026 | 2/24/2026 4:00:19 PM EST |
| 24.00 | 9.70 | 11.40 | 10.55 | 11.20 | 0.00 | 0.00% | 0.44 | 0 | 67 | 1.63 | -0.92 | 0.03 | -0.01 | 2/2/2026 | 2/24/2026 4:00:19 PM EST |
| 25.00 | 10.30 | 13.00 | 11.65 | 12.08 | 0.00 | 0.00% | 0.47 | 0 | 1,481 | 2.03 | -0.93 | 0.03 | -0.01 | 2/2/2026 | 2/24/2026 4:00:19 PM EST |
| 26.00 | 11.30 | 13.90 | 12.60 | 6.80 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.04 | -0.95 | 0.02 | 0.00 | 10/24/2025 | 2/24/2026 4:00:19 PM EST |
| 27.00 | 12.40 | 14.80 | 13.60 | % | 0.50 | 0 | 0 | 2.04 | -0.96 | 0.02 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 28.00 | 13.40 | 15.80 | 14.60 | 13.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.10 | -0.97 | 0.02 | 0.00 | 10/27/2025 | 2/24/2026 4:00:19 PM EST |
| 29.00 | 14.40 | 16.80 | 15.60 | % | 0.54 | 0 | 0 | 2.15 | -0.97 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 30.00 | 15.20 | 18.00 | 16.60 | 16.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.32 | -0.98 | 0.01 | 0.00 | 10/27/2025 | 2/24/2026 4:00:19 PM EST |
| 31.00 | 16.20 | 19.00 | 17.60 | % | 0.57 | 0 | 0 | 2.37 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 32.00 | 17.40 | 19.80 | 18.60 | % | 0.58 | 0 | 0 | 2.30 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 33.00 | 18.20 | 21.00 | 19.60 | % | 0.59 | 0 | 0 | 2.46 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 34.00 | 19.00 | 22.00 | 20.50 | % | 0.60 | 0 | 0 | 2.50 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 35.00 | 19.70 | 23.50 | 21.60 | 21.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.82 | -0.99 | 0.00 | 0.00 | 10/27/2025 | 2/24/2026 4:00:19 PM EST |
| 36.00 | 20.40 | 24.60 | 22.50 | % | 0.62 | 0 | 0 | 2.91 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 37.00 | 21.40 | 25.60 | 23.50 | % | 0.64 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 38.00 | 22.40 | 26.60 | 24.50 | % | 0.64 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 39.00 | 23.40 | 27.60 | 25.50 | % | 0.65 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 40.00 | 24.40 | 28.60 | 26.50 | 28.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/24/2026 4:00:19 PM EST |
| 41.00 | 25.40 | 29.60 | 27.50 | % | 0.67 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 42.00 | 26.40 | 30.40 | 28.40 | % | 0.68 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST |