Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $13.70 as of 4/10/2026 6:34:25 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 | 11.10 | 13.00 | 12.05 | 12.50 | +1.10 | +9.65% | 4.82 | 1 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 5.00 | 9.00 | 10.40 | 9.70 | 9.20 | 0.00 | 0.00% | 1.94 | 0 | 74 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 6.00 | 7.80 | 9.60 | 8.70 | 8.50 | -0.01 | -0.12% | 1.45 | 2 | 109 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 7.50 | 6.30 | 8.00 | 7.15 | 7.00 | 0.00 | 0.00% | 0.95 | 0 | 72 | 9.59 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 9.00 | 5.00 | 6.10 | 5.55 | 5.50 | -0.20 | -3.51% | 0.62 | 1 | 357 | 5.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 10.00 | 2.95 | 5.40 | 4.18 | 4.66 | -0.04 | -0.86% | 0.42 | 10 | 1,479 | 6.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 11.00 | 2.80 | 4.60 | 3.70 | 4.00 | +0.30 | +8.11% | 0.34 | 4 | 494 | 5.71 | 1.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 12.50 | 2.10 | 2.45 | 2.28 | 2.45 | +0.20 | +8.89% | 0.18 | 34 | 2,106 | 2.05 | 0.87 | 0.09 | -0.10 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 14.00 | 0.95 | 1.10 | 1.03 | 0.90 | -0.08 | -8.17% | 0.07 | 110 | 1,444 | 1.09 | 0.67 | 0.15 | -0.19 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.06 | -15.00% | 0.02 | 519 | 3,355 | 0.97 | 0.50 | 0.17 | -0.21 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.07 | +0.02 | +40.00% | 0.01 | 136 | 1,037 | 1.04 | 0.34 | 0.16 | -0.20 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 350 | 1.48 | 0.16 | 0.11 | -0.14 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 25 | 331 | 2.02 | 0.07 | 0.05 | -0.07 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 8 | 3,834 | 2.34 | 0.03 | 0.03 | -0.03 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 3.56 | 0.02 | 0.02 | -0.01 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.04 | -0.01 | -20.00% | 0.01 | 50 | 1,298 | 3.04 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 614 | 6.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,484 | 3.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 61 | 4.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 378 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 379 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1,085 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,867 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 2.10 | 1.05 | 0.05 | % | 0.03 | 5 | 266 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST | |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 232 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 483 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.07 | -77.78% | 0.03 | 15 | 644 | 7.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,648 | 3.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 15 | 395 | 4.59 | 0.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.12 | +0.07 | +140.00% | 0.01 | 10 | 1,799 | 2.11 | -0.13 | 0.09 | -0.10 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.23 | +0.06 | +35.30% | 0.02 | 11 | 1,297 | 1.99 | -0.33 | 0.15 | -0.19 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 0.35 | 2.75 | 1.55 | 0.45 | -0.05 | -10.00% | 0.10 | 169 | 1,431 | 3.32 | -0.50 | 0.17 | -0.21 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 16.00 | 0.40 | 2.30 | 1.35 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 29 | 3.62 | -0.66 | 0.16 | -0.20 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 17.50 | 1.60 | 3.60 | 2.60 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 1,077 | 4.17 | -0.84 | 0.11 | -0.14 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 19.00 | 2.20 | 6.20 | 4.20 | 6.17 | 0.00 | 0.00% | 0.22 | 0 | 0 | 7.63 | -0.93 | 0.05 | -0.07 | 3/24/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 3.10 | 7.20 | 5.15 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 1,556 | 8.15 | -0.97 | 0.03 | -0.03 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 21.00 | 4.20 | 7.60 | 5.90 | 7.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 7.18 | -0.98 | 0.02 | -0.01 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |
| 22.50 | 5.80 | 9.70 | 7.75 | 9.71 | 0.00 | 0.00% | 0.34 | 0 | 0 | 9.27 | -1.00 | 0.01 | 0.00 | 3/27/2026 | 4/15/2026 4:00:03 PM EST |
| 24.00 | 7.20 | 11.20 | 9.20 | 10.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 25.00 | 8.20 | 12.20 | 10.20 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 26.00 | 9.20 | 13.20 | 11.20 | % | 0.43 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 27.00 | 10.20 | 14.20 | 12.20 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 28.00 | 11.20 | 15.20 | 13.20 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 29.00 | 12.20 | 16.20 | 14.20 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 30.00 | 13.20 | 17.10 | 15.15 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 31.00 | 14.20 | 18.10 | 16.15 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 32.00 | 15.20 | 19.10 | 17.15 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 33.00 | 16.20 | 20.20 | 18.20 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 34.00 | 17.20 | 21.20 | 19.20 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 18.40 | 22.20 | 20.30 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 36.00 | 19.40 | 23.10 | 21.25 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 37.00 | 20.40 | 24.20 | 22.30 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 38.00 | 21.40 | 25.10 | 23.25 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 39.00 | 22.40 | 26.10 | 24.25 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 40.00 | 23.40 | 27.10 | 25.25 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 41.00 | 24.20 | 28.20 | 26.20 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 42.00 | 25.40 | 29.20 | 27.30 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST |