Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $13.63 as of 6/9/2026 8:09:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.00 | 11.60 | 10.30 | 11.25 | 0.00 | 0.00% | 3.43 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 4.00 | 7.60 | 10.50 | 9.05 | 10.05 | 0.00 | 0.00% | 2.26 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 5.00 | 6.20 | 9.40 | 7.80 | 9.06 | 0.00 | 0.00% | 1.56 | 0 | 2 | 8.80 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 6.00 | 6.60 | 8.40 | 7.50 | 8.03 | 0.00 | 0.00% | 1.25 | 0 | 7 | 7.38 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 7.00 | 5.70 | 6.40 | 6.05 | 6.10 | -0.93 | -13.23% | 0.86 | 10 | 6 | 3.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 8.00 | 4.30 | 6.40 | 5.35 | 6.06 | 0.00 | 0.00% | 0.67 | 0 | 7 | 5.30 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 9.00 | 3.10 | 5.40 | 4.25 | 5.09 | 0.00 | 0.00% | 0.47 | 0 | 5 | 4.47 | 0.99 | 0.01 | -0.01 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 10.00 | 2.80 | 4.10 | 3.45 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 47 | 3.24 | 0.95 | 0.05 | -0.01 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 11.00 | 1.75 | 2.60 | 2.18 | 1.85 | -0.75 | -28.85% | 0.20 | 5 | 97 | 1.83 | 0.85 | 0.10 | -0.03 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 12.00 | 1.25 | 1.55 | 1.40 | 1.60 | -1.62 | -50.32% | 0.12 | 2 | 354 | 1.14 | 0.71 | 0.16 | -0.04 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 13.00 | 0.60 | 1.00 | 0.80 | 0.85 | -0.36 | -29.76% | 0.06 | 49 | 2,139 | 1.03 | 0.52 | 0.19 | -0.05 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.10 | -14.29% | 0.04 | 879 | 5,320 | 1.18 | 0.35 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.15 | -37.50% | 0.02 | 67 | 1,476 | 1.20 | 0.23 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.16 | -0.09 | -36.00% | 0.01 | 46 | 2,161 | 1.29 | 0.14 | 0.10 | -0.03 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 90 | 350 | 1.45 | 0.08 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 108 | 483 | 1.32 | 0.05 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 399 | 2.16 | 0.02 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 8 | 589 | 1.87 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.17 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 6/9/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.12 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.69 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 12 | 5.18 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 16 | 4.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 28 | 4.38 | -0.01 | 0.01 | -0.01 | 5/20/2026 | 6/9/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 730 | 1.79 | -0.05 | 0.05 | -0.01 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.04 | -28.58% | 0.02 | 200 | 827 | 1.02 | -0.15 | 0.10 | -0.03 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 12.00 | 0.25 | 0.45 | 0.35 | 0.36 | +0.06 | +20.00% | 0.03 | 182 | 1,625 | 0.92 | -0.29 | 0.16 | -0.04 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 13.00 | 0.75 | 0.95 | 0.85 | 1.00 | +0.32 | +47.06% | 0.07 | 9 | 1,927 | 1.00 | -0.48 | 0.19 | -0.05 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 14.00 | 1.30 | 1.80 | 1.55 | 1.35 | +0.10 | +8.00% | 0.11 | 29 | 502 | 1.07 | -0.65 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 15.00 | 1.65 | 2.85 | 2.25 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 366 | 1.92 | -0.77 | 0.13 | -0.04 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 16.00 | 2.65 | 3.60 | 3.13 | 2.85 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.90 | -0.86 | 0.10 | -0.03 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 17.00 | 3.80 | 4.50 | 4.15 | 4.00 | +1.00 | +33.34% | 0.24 | 4 | 6 | 2.01 | -0.92 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 18.00 | 4.70 | 5.40 | 5.05 | 4.91 | -0.34 | -6.48% | 0.28 | 2 | 1 | 2.08 | -0.95 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 19.00 | 5.60 | 6.40 | 6.00 | 5.95 | +0.10 | +1.71% | 0.32 | 2 | 3 | 2.28 | -0.98 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 20.00 | 6.30 | 7.90 | 7.10 | 6.85 | 0.00 | 0.00% | 0.35 | 0 | 157 | 3.28 | -0.99 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 21.00 | 7.40 | 8.40 | 7.90 | 7.85 | 0.00 | 0.00% | 0.38 | 16 | 4 | 2.65 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 22.00 | 8.70 | 9.20 | 8.95 | 8.90 | +0.10 | +1.14% | 0.41 | 22 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 23.00 | 9.60 | 11.20 | 10.40 | 9.95 | +0.15 | +1.54% | 0.45 | 12 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |