Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $7.69 as of 6/3/2025 9:15:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.80 | 5.50 | 4.80 | % | 1 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:50 PM EST | |
| 5.00 | 2.50 | 2.90 | 2.50 | +0.24 | +10.62% | 8 | 40 | 2.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:50 PM EST |
| 7.50 | 0.55 | 0.65 | 0.61 | +0.16 | +35.56% | 331 | 1,713 | 0.79 | 0.58 | 0.32 | -0.01 | 6/3/2025 | 6/3/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 49 | 6,437 | 0.92 | 0.05 | 0.09 | 0.00 | 6/3/2025 | 6/3/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 664 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/3/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 233 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/3/2025 3:59:50 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 | 0.05 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 6 | 273 | 1.32 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:50 PM EST |
| 7.50 | 0.35 | 0.65 | 0.41 | -0.30 | -42.26% | 114 | 1,088 | 0.73 | -0.42 | 0.32 | -0.01 | 6/3/2025 | 6/3/2025 3:59:50 PM EST |
| 10.00 | 1.95 | 2.80 | 2.41 | -0.31 | -11.40% | 47 | 191 | 1.86 | -0.95 | 0.09 | 0.00 | 6/3/2025 | 6/3/2025 3:59:50 PM EST |
| 12.50 | 4.40 | 5.30 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:50 PM EST | |||
| 15.00 | 6.70 | 8.80 | 7.30 | 0.00 | 0.00% | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/3/2025 3:59:50 PM EST |