Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $15.99 as of 4/24/2026 6:57:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 4.90 | 8.90 | 6.90 | % | 0.99 | 0 | 0 | 3.22 | 0.97 | 0.01 | -0.01 | 4/24/2026 3:59:19 PM EST | |||
| 8.00 | 4.00 | 8.00 | 6.00 | % | 0.75 | 0 | 0 | 3.00 | 0.95 | 0.02 | -0.01 | 4/24/2026 3:59:19 PM EST | |||
| 9.00 | 3.10 | 7.10 | 5.10 | 6.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.65 | 0.91 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 3:59:19 PM EST |
| 10.00 | 4.00 | 4.70 | 4.35 | 4.30 | -2.70 | -38.58% | 0.43 | 7 | 1 | 1.25 | 0.86 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 11.00 | 2.35 | 5.60 | 3.98 | % | 0.36 | 0 | 0 | 2.12 | 0.80 | 0.05 | -0.02 | 4/24/2026 3:59:19 PM EST | |||
| 12.00 | 2.15 | 4.90 | 3.53 | 5.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.16 | 0.73 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 3:59:19 PM EST |
| 13.00 | 1.80 | 3.50 | 2.65 | 3.30 | -0.60 | -15.39% | 0.20 | 5 | 25 | 1.02 | 0.66 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 14.00 | 1.50 | 2.20 | 1.85 | 2.10 | % | 0.13 | 62 | 0 | 0.86 | 0.58 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST | |
| 15.00 | 1.05 | 1.90 | 1.48 | 1.58 | -1.28 | -44.76% | 0.10 | 53 | 5 | 0.86 | 0.50 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 16.00 | 0.65 | 1.55 | 1.10 | 1.25 | -0.80 | -39.03% | 0.07 | 46 | 41 | 0.83 | 0.44 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 17.00 | 0.65 | 1.40 | 1.03 | 1.01 | -1.41 | -58.27% | 0.06 | 5 | 77 | 0.92 | 0.38 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 18.00 | 0.05 | 1.35 | 0.70 | 0.85 | -0.72 | -45.86% | 0.04 | 21 | 69 | 0.79 | 0.35 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 19.00 | 0.50 | 0.75 | 0.63 | 0.85 | -0.45 | -34.62% | 0.03 | 13 | 17 | 0.91 | 0.30 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.48 | -0.81 | -62.80% | 0.02 | 8 | 68 | 1.18 | 0.23 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 21.00 | 0.20 | 0.65 | 0.43 | 0.35 | -0.40 | -53.34% | 0.02 | 7 | 18 | 0.96 | 0.22 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 22.00 | 0.15 | 0.45 | 0.30 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | 0.21 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:19 PM EST |
| 23.00 | 0.20 | 2.35 | 1.28 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.45 | 0.16 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 2.20 | 1.10 | % | 0.16 | 0 | 0 | 3.44 | -0.03 | 0.01 | -0.01 | 4/24/2026 3:59:19 PM EST | |||
| 8.00 | 0.00 | 2.25 | 1.13 | % | 0.14 | 0 | 0 | 3.00 | -0.05 | 0.02 | -0.01 | 4/24/2026 3:59:19 PM EST | |||
| 9.00 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 1.59 | -0.09 | 0.03 | -0.01 | 4/24/2026 3:59:19 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.37 | -0.14 | 0.04 | -0.01 | 4/16/2026 | 4/24/2026 3:59:19 PM EST |
| 11.00 | 0.05 | 2.55 | 1.30 | 0.75 | +0.32 | +74.42% | 0.12 | 9 | 8 | 1.25 | -0.20 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 12.00 | 0.65 | 1.55 | 1.10 | 1.10 | +0.31 | +39.25% | 0.09 | 24 | 8 | 0.99 | -0.27 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 13.00 | 1.00 | 1.65 | 1.33 | 1.50 | +0.55 | +57.90% | 0.10 | 25 | 7 | 0.86 | -0.34 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 14.00 | 0.90 | 2.80 | 1.85 | 1.17 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.88 | -0.42 | 0.08 | -0.02 | 4/22/2026 | 4/24/2026 3:59:19 PM EST |
| 15.00 | 2.35 | 3.20 | 2.78 | 2.50 | +1.00 | +66.67% | 0.19 | 5 | 70 | 1.03 | -0.50 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 16.00 | 2.10 | 4.10 | 3.10 | % | 0.19 | 0 | 0 | 1.36 | -0.56 | 0.08 | -0.02 | 4/24/2026 3:59:19 PM EST | |||
| 17.00 | 2.80 | 4.70 | 3.75 | % | 0.22 | 0 | 0 | 1.30 | -0.62 | 0.07 | -0.02 | 4/24/2026 3:59:19 PM EST | |||
| 18.00 | 3.00 | 6.40 | 4.70 | % | 0.26 | 0 | 0 | 1.81 | -0.65 | 0.07 | -0.02 | 4/24/2026 3:59:19 PM EST | |||
| 19.00 | 3.70 | 7.60 | 5.65 | % | 0.30 | 0 | 0 | 1.97 | -0.70 | 0.06 | -0.02 | 4/24/2026 3:59:19 PM EST | |||
| 20.00 | 4.60 | 8.50 | 6.55 | 6.60 | +2.10 | +46.67% | 0.33 | 60 | 160 | 2.03 | -0.77 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:19 PM EST |
| 21.00 | 5.60 | 9.30 | 7.45 | % | 0.35 | 0 | 0 | 2.02 | -0.78 | 0.05 | -0.02 | 4/24/2026 3:59:19 PM EST | |||
| 22.00 | 6.50 | 10.40 | 8.45 | % | 0.38 | 0 | 0 | 2.16 | -0.79 | 0.05 | -0.02 | 4/24/2026 3:59:19 PM EST | |||
| 23.00 | 7.40 | 11.50 | 9.45 | % | 0.41 | 0 | 0 | 2.25 | -0.84 | 0.04 | -0.01 | 4/24/2026 3:59:19 PM EST |