Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $8.07 as of 3/28/2025 8:34:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.10 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 3.00 | 3.30 | % | 0 | 0 | 1.19 | 0.96 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 1.20 | 1.30 | 1.25 | -0.10 | -7.41% | 8 | 1,223 | 0.80 | 0.66 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.30 | 0.45 | 0.40 | -0.07 | -14.90% | 20 | 150 | 0.81 | 0.29 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 10 | 87 | 0.86 | 0.11 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.03 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 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 | 0.45 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | -0.04 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 257 | 0.82 | -0.34 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 2.10 | 2.30 | 2.22 | +0.37 | +20.00% | 1 | 2 | 0.75 | -0.71 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 4.40 | 4.90 | % | 0 | 0 | 1.48 | -0.89 | 0.07 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 6.80 | 7.10 | % | 0 | 0 | 1.68 | -0.97 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 9.00 | 10.70 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST |