Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $14.55 as of 6/17/2026 1:35:44 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 | 11.60 | 15.00 | 13.30 | 11.65 | 0.00 | 0.00% | 4.43 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:49 PM EST |
| 4.00 | 10.60 | 12.90 | 11.75 | 10.61 | 0.00 | 0.00% | 2.94 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:49 PM EST |
| 5.00 | 9.60 | 11.70 | 10.65 | 7.40 | 0.00 | 0.00% | 2.13 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:49 PM EST |
| 6.00 | 8.60 | 12.00 | 10.30 | 6.40 | 0.00 | 0.00% | 1.72 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:49 PM EST |
| 7.00 | 7.60 | 11.00 | 9.30 | 6.10 | 0.00 | 0.00% | 1.33 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 12:58:49 PM EST |
| 8.00 | 6.60 | 10.00 | 8.30 | 6.06 | 0.00 | 0.00% | 1.04 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 12:58:49 PM EST |
| 9.00 | 5.60 | 7.80 | 6.70 | 3.75 | 0.00 | 0.00% | 0.74 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 12:58:49 PM EST |
| 10.00 | 4.60 | 6.80 | 5.70 | 4.60 | 0.00 | 0.00% | 0.57 | 0 | 38 | 9.32 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:49 PM EST |
| 11.00 | 4.60 | 5.70 | 5.15 | 4.70 | +1.10 | +30.56% | 0.47 | 1 | 281 | 7.44 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 12.00 | 3.60 | 4.70 | 4.15 | 2.75 | 0.00 | 0.00% | 0.35 | 0 | 391 | 6.24 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:49 PM EST |
| 13.00 | 3.00 | 3.50 | 3.25 | 3.20 | +1.45 | +82.86% | 0.25 | 2,637 | 3,019 | 4.19 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 14.00 | 2.10 | 2.35 | 2.23 | 2.15 | +1.40 | +186.67% | 0.16 | 3,554 | 5,853 | 2.52 | 1.00 | 0.04 | 0.00 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 15.00 | 1.15 | 1.40 | 1.28 | 1.30 | +0.99 | +319.36% | 0.09 | 793 | 1,902 | 1.85 | 0.86 | 0.20 | -0.08 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 16.00 | 0.50 | 0.60 | 0.55 | 0.54 | +0.39 | +260.00% | 0.03 | 364 | 2,327 | 1.40 | 0.56 | 0.34 | -0.19 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.01 | +5.00% | 0.01 | 462 | 334 | 1.49 | 0.26 | 0.27 | -0.18 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 86 | 439 | 1.68 | 0.09 | 0.13 | -0.05 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 400 | 2.23 | 0.02 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 40 | 542 | 2.34 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.51 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:49 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 5.20 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/17/2026 12:58:49 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 9 | 118 | 3.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:49 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 | 6/17/2026 12:58:49 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:49 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 12:58:49 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 12:58:49 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 12:58:49 PM EST |
| 8.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 12:58:49 PM EST |
| 9.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 12:58:49 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 731 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:49 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 785 | 7.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:49 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 124 | 1,420 | 3.24 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1,034 | 2,110 | 2.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.25 | -83.34% | 0.01 | 38 | 1,139 | 2.93 | 0.00 | 0.04 | 0.00 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.65 | -92.86% | 0.01 | 57 | 676 | 1.60 | -0.14 | 0.20 | -0.08 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 16.00 | 0.25 | 0.50 | 0.38 | 0.61 | -1.61 | -72.53% | 0.02 | 39 | 18 | 1.24 | -0.44 | 0.34 | -0.19 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 17.00 | 0.75 | 1.20 | 0.98 | 1.05 | -3.75 | -78.13% | 0.06 | 17 | 8 | 1.95 | -0.74 | 0.27 | -0.18 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 18.00 | 1.40 | 2.20 | 1.80 | 4.91 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.77 | -0.91 | 0.13 | -0.05 | 6/9/2026 | 6/17/2026 12:58:49 PM EST |
| 19.00 | 2.25 | 3.40 | 2.83 | 2.75 | -4.06 | -59.62% | 0.15 | 1 | 4 | 0.00 | -0.98 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 20.00 | 3.20 | 4.70 | 3.95 | 7.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 5.79 | -1.00 | 0.01 | 0.00 | 6/12/2026 | 6/17/2026 12:58:49 PM EST |
| 21.00 | 4.10 | 6.00 | 5.05 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 5 | 7.35 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:49 PM EST |
| 22.00 | 5.30 | 6.30 | 5.80 | 9.70 | 0.00 | 0.00% | 0.26 | 0 | 8 | 5.53 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:49 PM EST |
| 23.00 | 5.80 | 8.10 | 6.95 | 10.62 | 0.00 | 0.00% | 0.30 | 0 | 3 | 8.79 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:49 PM EST |