Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $12.47 as of 4/30/2026 8:08:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.10 | 10.90 | 9.00 | 11.15 | 0.00 | 0.00% | 3.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 4.00 | 6.20 | 9.90 | 8.05 | % | 2.01 | 0 | 0 | 9.79 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 5.00 | 5.60 | 8.90 | 7.25 | % | 1.45 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 6.00 | 5.20 | 7.90 | 6.55 | 8.45 | 0.00 | 0.00% | 1.09 | 0 | 6 | 6.75 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:04 PM EST |
| 7.00 | 3.10 | 7.00 | 5.05 | 6.70 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 8.00 | 2.15 | 6.00 | 4.08 | 5.70 | 0.00 | 0.00% | 0.51 | 0 | 3 | 4.78 | 0.99 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 9.00 | 1.15 | 4.90 | 3.03 | 4.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.54 | 0.94 | 0.05 | -0.01 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 10.00 | 1.25 | 4.20 | 2.73 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 63 | 2.13 | 0.85 | 0.10 | -0.02 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 11.00 | 1.20 | 1.45 | 1.33 | 1.50 | -2.14 | -58.80% | 0.12 | 30 | 19 | 1.07 | 0.71 | 0.15 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 12.00 | 0.80 | 0.85 | 0.83 | 0.85 | -1.00 | -54.06% | 0.07 | 1,298 | 191 | 0.93 | 0.54 | 0.18 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.70 | -56.00% | 0.04 | 365 | 2,555 | 0.88 | 0.37 | 0.17 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.46 | -55.43% | 0.02 | 895 | 2,623 | 1.01 | 0.25 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.38 | -63.34% | 0.02 | 388 | 2,467 | 1.14 | 0.17 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.27 | -67.50% | 0.01 | 37 | 918 | 1.00 | 0.13 | 0.08 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 669 | 1,147 | 1.18 | 0.08 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.13 | -56.53% | 0.00 | 74 | 582 | 1.17 | 0.07 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.09 | -64.29% | 0.01 | 5 | 263 | 1.60 | 0.03 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 20.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.05 | -50.00% | 0.01 | 47 | 686 | 1.46 | 0.03 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 25 | 790 | 1.72 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.31 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 10 | 270 | 2.70 | -0.01 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.05 | +125.00% | 0.01 | 6 | 18 | 1.17 | -0.06 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.25 | +0.05 | +25.00% | 0.01 | 379 | 60 | 0.92 | -0.15 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 11.00 | 0.35 | 0.55 | 0.45 | 0.55 | +0.30 | +120.00% | 0.04 | 2,104 | 681 | 0.92 | -0.29 | 0.15 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 12.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.41 | +69.50% | 0.08 | 1,604 | 2,160 | 0.89 | -0.46 | 0.18 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 13.00 | 1.60 | 2.10 | 1.85 | 1.70 | +0.60 | +54.55% | 0.14 | 254 | 2,166 | 0.95 | -0.63 | 0.17 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 14.00 | 2.00 | 2.55 | 2.28 | 2.18 | +0.58 | +36.25% | 0.16 | 44 | 2,607 | 0.87 | -0.75 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 15.00 | 2.70 | 3.50 | 3.10 | 3.17 | +0.84 | +36.06% | 0.21 | 88 | 783 | 1.29 | -0.83 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 16.00 | 2.25 | 4.90 | 3.58 | 4.12 | +0.96 | +30.38% | 0.22 | 97 | 242 | 1.63 | -0.87 | 0.08 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 17.00 | 3.20 | 6.30 | 4.75 | 4.96 | +1.46 | +41.72% | 0.28 | 2 | 200 | 1.53 | -0.92 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 18.00 | 4.10 | 8.00 | 6.05 | 5.92 | +1.42 | +31.56% | 0.34 | 2 | 185 | 2.24 | -0.93 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 19.00 | 5.20 | 9.00 | 7.10 | 6.90 | +1.40 | +25.46% | 0.37 | 2 | 170 | 2.00 | -0.97 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 20.00 | 6.10 | 10.00 | 8.05 | 7.91 | % | 0.40 | 2 | 0 | 2.14 | -0.97 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST | |
| 21.00 | 7.10 | 11.00 | 9.05 | 8.40 | 0.00 | 0.00% | 0.43 | 0 | 4 | 4.04 | -0.99 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |