Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $13.24 as of 3/26/2026 9:42:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.20 | 10.30 | 8.25 | % | 1.65 | 0 | 0 | 4.69 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 6.00 | 5.30 | 9.40 | 7.35 | % | 1.22 | 0 | 0 | 4.04 | 0.94 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 7.00 | 4.30 | 8.40 | 6.35 | % | 0.91 | 0 | 0 | 3.44 | 0.92 | 0.02 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 8.00 | 3.40 | 7.50 | 5.45 | % | 0.68 | 0 | 0 | 3.02 | 0.88 | 0.03 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 9.00 | 2.55 | 6.70 | 4.63 | % | 0.51 | 0 | 0 | 2.74 | 0.84 | 0.03 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 10.00 | 3.10 | 5.90 | 4.50 | 4.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.48 | 0.79 | 0.04 | -0.02 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 11.00 | 2.50 | 4.40 | 3.45 | 3.33 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.16 | 0.74 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 12.00 | 1.95 | 4.70 | 3.33 | % | 0.28 | 0 | 3 | 1.43 | 0.68 | 0.06 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 13.00 | 1.30 | 3.10 | 2.20 | 2.27 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.06 | 0.60 | 0.07 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 14.00 | 0.95 | 2.55 | 1.75 | 1.90 | +0.19 | +11.12% | 0.12 | 3 | 11 | 1.04 | 0.52 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 15.00 | 0.75 | 1.50 | 1.13 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 137 | 0.89 | 0.44 | 0.08 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 16.00 | 0.40 | 1.45 | 0.93 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.91 | 0.35 | 0.08 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 17.00 | 0.15 | 1.10 | 0.63 | 0.94 | +0.19 | +25.34% | 0.04 | 5 | 29 | 0.84 | 0.28 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.75 | % | 0.03 | 4 | 0 | 1.21 | 0.24 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 19.00 | 0.00 | 0.90 | 0.45 | 0.54 | % | 0.02 | 15 | 0 | 1.25 | 0.19 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 20.00 | 0.20 | 1.15 | 0.68 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.15 | 0.14 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.57 | 0.12 | 0.04 | -0.01 | 3/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.79 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.01 | -0.06 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 2.20 | 1.10 | % | 0.16 | 0 | 0 | 3.47 | -0.08 | 0.02 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.30 | 1.15 | % | 0.14 | 0 | 0 | 3.05 | -0.12 | 0.03 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | 1.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.74 | -0.16 | 0.03 | -0.02 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 0 | 1.73 | -0.21 | 0.04 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 11.00 | 0.40 | 1.45 | 0.93 | 0.91 | +0.04 | +4.60% | 0.08 | 2 | 2 | 1.03 | -0.26 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 12.00 | 0.60 | 2.05 | 1.33 | 1.00 | -0.20 | -16.67% | 0.11 | 1 | 16 | 1.03 | -0.32 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 13.00 | 1.10 | 3.10 | 2.10 | 1.90 | 0.00 | 0.00% | 0.16 | 0 | 37 | 1.18 | -0.40 | 0.07 | -0.02 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 14.00 | 1.40 | 3.50 | 2.45 | 2.87 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.05 | -0.48 | 0.08 | -0.02 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 15.00 | 2.25 | 3.80 | 3.03 | 2.70 | % | 0.20 | 5 | 0 | 0.99 | -0.56 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 16.00 | 2.70 | 4.90 | 3.80 | % | 0.24 | 0 | 0 | 1.59 | -0.65 | 0.08 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 17.00 | 2.40 | 6.30 | 4.35 | 4.09 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.92 | -0.72 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 18.00 | 3.20 | 7.50 | 5.35 | 5.02 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.15 | -0.76 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 19.00 | 4.10 | 8.30 | 6.20 | 6.04 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.15 | -0.81 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 20.00 | 5.00 | 8.90 | 6.95 | % | 0.35 | 0 | 0 | 2.04 | -0.86 | 0.05 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 21.00 | 6.00 | 9.90 | 7.95 | % | 0.38 | 0 | 0 | 2.13 | -0.88 | 0.04 | -0.01 | 3/26/2026 3:59:58 PM EST |