Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $13.44 as of 5/28/2026 11:51:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.00 | 14.20 | 12.60 | 12.70 | +0.07 | +0.56% | 12.60 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 2.00 | 10.00 | 13.30 | 11.65 | 11.66 | -0.24 | -2.02% | 5.83 | 2 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 3.00 | 9.00 | 12.30 | 10.65 | 10.67 | % | 3.55 | 2 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 1:59:09 PM EST | |
| 4.00 | 8.20 | 10.70 | 9.45 | % | 2.36 | 0 | 10 | 4.03 | 1.00 | 0.00 | 0.00 | 5/28/2026 1:59:09 PM EST | |||
| 5.00 | 7.30 | 10.00 | 8.65 | 10.11 | 0.00 | 0.00% | 1.73 | 0 | 7 | 3.76 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/28/2026 1:59:09 PM EST |
| 6.00 | 6.30 | 8.70 | 7.50 | 7.70 | +0.40 | +5.48% | 1.25 | 2 | 48 | 2.83 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 7.00 | 5.30 | 7.80 | 6.55 | 6.92 | 0.00 | 0.00% | 0.94 | 0 | 17 | 2.50 | 0.99 | 0.01 | 0.00 | 5/15/2026 | 5/28/2026 1:59:09 PM EST |
| 8.00 | 5.00 | 6.10 | 5.55 | 5.60 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.46 | 0.96 | 0.02 | 0.00 | 5/27/2026 | 5/28/2026 1:59:09 PM EST |
| 9.00 | 4.10 | 5.20 | 4.65 | 7.20 | 0.00 | 0.00% | 0.52 | 0 | 73 | 1.30 | 0.92 | 0.03 | -0.01 | 5/7/2026 | 5/28/2026 1:59:09 PM EST |
| 10.00 | 3.40 | 4.20 | 3.80 | 3.85 | 0.00 | 0.00% | 0.38 | 0 | 961 | 1.07 | 0.86 | 0.05 | -0.01 | 5/27/2026 | 5/28/2026 1:59:09 PM EST |
| 11.00 | 2.50 | 3.70 | 3.10 | 2.35 | 0.00 | 0.00% | 0.28 | 0 | 719 | 1.19 | 0.79 | 0.06 | -0.01 | 5/26/2026 | 5/28/2026 1:59:09 PM EST |
| 12.00 | 2.00 | 3.10 | 2.55 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 2,751 | 0.83 | 0.71 | 0.08 | -0.01 | 5/27/2026 | 5/28/2026 1:59:09 PM EST |
| 13.00 | 2.00 | 2.20 | 2.10 | 2.00 | -0.05 | -2.44% | 0.16 | 103 | 1,623 | 0.88 | 0.62 | 0.08 | -0.02 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 14.00 | 1.55 | 1.85 | 1.70 | 1.65 | -0.10 | -5.72% | 0.12 | 1 | 1,138 | 0.91 | 0.53 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 15.00 | 1.15 | 1.35 | 1.25 | 1.30 | +0.05 | +4.00% | 0.08 | 230 | 2,100 | 0.85 | 0.45 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 16.00 | 0.90 | 1.00 | 0.95 | 0.92 | +0.02 | +2.23% | 0.06 | 4 | 1,451 | 0.86 | 0.38 | 0.08 | -0.02 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 17.00 | 0.65 | 0.90 | 0.78 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 1,588 | 0.93 | 0.31 | 0.08 | -0.02 | 5/27/2026 | 5/28/2026 1:59:09 PM EST |
| 18.00 | 0.50 | 0.85 | 0.68 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 5,947 | 0.95 | 0.25 | 0.07 | -0.01 | 5/27/2026 | 5/28/2026 1:59:09 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,945 | 0.88 | 0.20 | 0.06 | -0.01 | 5/27/2026 | 5/28/2026 1:59:09 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.08 | -20.00% | 0.02 | 2 | 1,234 | 0.91 | 0.16 | 0.05 | -0.01 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.26 | 0.13 | 0.05 | -0.01 | 5/11/2026 | 5/28/2026 1:59:09 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 158 | 1.34 | 0.10 | 0.04 | -0.01 | 5/22/2026 | 5/28/2026 1:59:09 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.07 | 0.08 | 0.03 | -0.01 | 5/27/2026 | 5/28/2026 1:59:09 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.47 | 0.06 | 0.03 | -0.01 | 5/22/2026 | 5/28/2026 1:59:09 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 667 | 1.27 | 0.05 | 0.02 | 0.00 | 5/13/2026 | 5/28/2026 1:59:09 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.60 | 0.04 | 0.02 | 0.00 | 5/27/2026 | 5/28/2026 1:59:09 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.65 | 0.03 | 0.01 | 0.00 | 4/22/2026 | 5/28/2026 1:59:09 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.70 | 0.02 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 1:59:09 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.00 | 1 | 0 | 1.32 | 0.02 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 1:59:09 PM EST | |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.80 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:59:09 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 10 | 4.41 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:59:09 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 3 | 4.27 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:59:09 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 6 | 3.46 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:59:09 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/28/2026 1:59:09 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 59 | 2.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/28/2026 1:59:09 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 209 | 1.35 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.38 | -0.04 | 0.02 | 0.00 | 5/20/2026 | 5/28/2026 1:59:09 PM EST |
| 9.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 473 | 0.93 | -0.08 | 0.03 | -0.01 | 5/27/2026 | 5/28/2026 1:59:09 PM EST |
| 10.00 | 0.20 | 0.45 | 0.33 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 575 | 0.86 | -0.14 | 0.05 | -0.01 | 5/27/2026 | 5/28/2026 1:59:09 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.25 | -31.25% | 0.05 | 16 | 501 | 0.98 | -0.21 | 0.06 | -0.01 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 12.00 | 0.80 | 1.25 | 1.03 | 1.00 | -0.45 | -31.04% | 0.09 | 11 | 814 | 0.90 | -0.29 | 0.08 | -0.01 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 13.00 | 1.20 | 1.55 | 1.38 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 805 | 0.86 | -0.38 | 0.08 | -0.02 | 5/27/2026 | 5/28/2026 1:59:09 PM EST |
| 14.00 | 1.75 | 2.25 | 2.00 | 2.00 | -0.40 | -16.67% | 0.14 | 3 | 859 | 0.89 | -0.47 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 15.00 | 2.35 | 2.65 | 2.50 | 2.60 | -0.26 | -9.10% | 0.17 | 6 | 416 | 0.83 | -0.55 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 16.00 | 3.10 | 3.90 | 3.50 | 3.43 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.98 | -0.62 | 0.08 | -0.02 | 5/7/2026 | 5/28/2026 1:59:09 PM EST |
| 17.00 | 3.50 | 4.70 | 4.10 | 4.10 | 0.00 | 0.00% | 0.24 | 0 | 107 | 0.86 | -0.69 | 0.08 | -0.02 | 5/8/2026 | 5/28/2026 1:59:09 PM EST |
| 18.00 | 4.40 | 6.00 | 5.20 | 4.80 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.98 | -0.75 | 0.07 | -0.01 | 5/7/2026 | 5/28/2026 1:59:09 PM EST |
| 19.00 | 5.10 | 6.60 | 5.85 | % | 0.31 | 0 | 0 | 1.38 | -0.80 | 0.06 | -0.01 | 5/28/2026 1:59:09 PM EST | |||
| 20.00 | 5.70 | 8.00 | 6.85 | 5.70 | 0.00 | 0.00% | 0.34 | 0 | 78 | 1.69 | -0.84 | 0.05 | -0.01 | 5/11/2026 | 5/28/2026 1:59:09 PM EST |
| 21.00 | 7.10 | 8.40 | 7.75 | % | 0.37 | 0 | 0 | 1.46 | -0.87 | 0.05 | -0.01 | 5/28/2026 1:59:09 PM EST | |||
| 22.00 | 8.00 | 9.30 | 8.65 | 9.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.48 | -0.90 | 0.04 | -0.01 | 5/26/2026 | 5/28/2026 1:59:09 PM EST |
| 23.00 | 8.90 | 10.30 | 9.60 | 10.64 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.55 | -0.92 | 0.03 | -0.01 | 5/22/2026 | 5/28/2026 1:59:09 PM EST |
| 24.00 | 10.10 | 11.10 | 10.60 | 10.76 | +0.26 | +2.48% | 0.44 | 2 | 2 | 1.62 | -0.94 | 0.03 | -0.01 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 25.00 | 10.40 | 12.70 | 11.55 | 12.58 | 0.00 | 0.00% | 0.46 | 0 | 30 | 1.92 | -0.95 | 0.02 | 0.00 | 5/22/2026 | 5/28/2026 1:59:09 PM EST |
| 26.00 | 11.50 | 13.70 | 12.60 | 13.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.99 | -0.96 | 0.02 | 0.00 | 5/26/2026 | 5/28/2026 1:59:09 PM EST |
| 27.00 | 12.50 | 14.70 | 13.60 | 14.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.05 | -0.97 | 0.01 | 0.00 | 5/26/2026 | 5/28/2026 1:59:09 PM EST |
| 28.00 | 12.60 | 15.70 | 14.15 | 14.25 | -1.26 | -8.13% | 0.51 | 2 | 1 | 2.16 | -0.98 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 1:59:09 PM EST |
| 29.00 | 13.30 | 17.20 | 15.25 | 16.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.44 | -0.98 | 0.01 | 0.00 | 5/26/2026 | 5/28/2026 1:59:09 PM EST |
| 30.00 | 14.30 | 18.10 | 16.20 | 16.38 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.44 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 1:59:09 PM EST |