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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.50 | 17.30 | 15.40 | 12.72 | 0.00 | 0.00% | 15.40 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 12:58:49 PM EST |
| 2.00 | 12.50 | 16.30 | 14.40 | 10.77 | 0.00 | 0.00% | 7.20 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 12:58:49 PM EST |
| 3.00 | 11.50 | 15.30 | 13.40 | 10.67 | 0.00 | 0.00% | 4.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 12:58:49 PM EST |
| 4.00 | 10.60 | 13.90 | 12.25 | 10.10 | 0.00 | 0.00% | 3.06 | 0 | 11 | 6.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 12:58:49 PM EST |
| 5.00 | 9.60 | 13.00 | 11.30 | 9.78 | 0.00 | 0.00% | 2.26 | 0 | 9 | 5.97 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:49 PM EST |
| 6.00 | 8.70 | 11.30 | 10.00 | 6.50 | 0.00 | 0.00% | 1.67 | 0 | 32 | 4.06 | 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 | 5.10 | 0.00 | 0.00% | 1.33 | 0 | 18 | 4.41 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:58:49 PM EST |
| 8.00 | 6.60 | 9.00 | 7.80 | 5.80 | 0.00 | 0.00% | 0.97 | 0 | 8 | 2.71 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:49 PM EST |
| 9.00 | 5.70 | 8.00 | 6.85 | 7.57 | +1.94 | +34.46% | 0.76 | 5 | 72 | 2.35 | 0.99 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 10.00 | 6.10 | 6.70 | 6.40 | 6.60 | +2.30 | +53.49% | 0.64 | 10 | 964 | 1.71 | 0.97 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 11.00 | 5.00 | 6.00 | 5.50 | 3.10 | 0.00 | 0.00% | 0.50 | 0 | 729 | 1.75 | 0.93 | 0.03 | -0.01 | 6/16/2026 | 6/17/2026 12:58:49 PM EST |
| 12.00 | 4.30 | 5.20 | 4.75 | 4.80 | +2.47 | +106.01% | 0.40 | 98 | 2,840 | 1.24 | 0.88 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 13.00 | 3.50 | 4.00 | 3.75 | 3.75 | +1.45 | +63.05% | 0.29 | 59 | 1,792 | 1.06 | 0.82 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 14.00 | 2.85 | 3.20 | 3.03 | 2.96 | +1.21 | +69.15% | 0.22 | 3,063 | 1,747 | 0.99 | 0.74 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 15.00 | 2.30 | 2.55 | 2.43 | 2.44 | +1.09 | +80.75% | 0.16 | 66 | 2,520 | 0.99 | 0.66 | 0.08 | -0.03 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 16.00 | 1.75 | 2.00 | 1.88 | 1.85 | +0.90 | +94.74% | 0.12 | 128 | 1,480 | 0.97 | 0.56 | 0.09 | -0.03 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 17.00 | 1.45 | 1.60 | 1.53 | 1.52 | +0.77 | +102.67% | 0.09 | 191 | 1,778 | 0.99 | 0.48 | 0.09 | -0.03 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 18.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.63 | +121.16% | 0.06 | 374 | 2,860 | 0.98 | 0.40 | 0.09 | -0.03 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | 0.93 | +0.53 | +132.50% | 0.05 | 158 | 1,945 | 1.04 | 0.33 | 0.08 | -0.03 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 20.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.37 | +112.13% | 0.04 | 213 | 1,271 | 1.08 | 0.28 | 0.07 | -0.03 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.26 | +89.66% | 0.03 | 74 | 152 | 1.06 | 0.23 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 22.00 | 0.40 | 0.50 | 0.45 | 0.49 | +0.32 | +188.24% | 0.02 | 74 | 209 | 1.07 | 0.19 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 23.00 | 0.25 | 0.55 | 0.40 | 0.43 | +0.25 | +138.89% | 0.02 | 27 | 29 | 1.09 | 0.16 | 0.05 | -0.02 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.45 | 0.11 | 0.04 | -0.02 | 5/22/2026 | 6/17/2026 12:58:49 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.15 | +100.00% | 0.01 | 14 | 737 | 1.16 | 0.11 | 0.04 | -0.02 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.28 | +0.08 | +40.00% | 0.01 | 2 | 24 | 1.62 | 0.07 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 27.00 | 0.05 | 0.65 | 0.35 | 0.24 | -0.39 | -61.91% | 0.01 | 2 | 3 | 1.27 | 0.07 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.77 | 0.04 | 0.02 | -0.01 | 5/27/2026 | 6/17/2026 12:58:49 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.04 | 0.02 | -0.01 | 5/28/2026 | 6/17/2026 12:58:49 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.09 | -45.00% | 0.01 | 6 | 322 | 1.42 | 0.03 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:49 PM EST |
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 10 | 5.93 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:49 PM EST | |||
| 3.00 | 0.00 | 1.20 | 0.60 | % | 0.20 | 0 | 3 | 7.10 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 6 | 4.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:49 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 14 | 3.40 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/17/2026 12:58:49 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 59 | 3.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/17/2026 12:58:49 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 239 | 2.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:49 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 43 | 2.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:49 PM EST |
| 9.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.02 | -28.58% | 0.02 | 11 | 469 | 1.66 | -0.01 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 529 | 1.44 | -0.03 | 0.02 | 0.00 | 6/16/2026 | 6/17/2026 12:58:49 PM EST |
| 11.00 | 0.15 | 0.35 | 0.25 | 0.18 | -0.14 | -43.75% | 0.02 | 59 | 814 | 1.02 | -0.07 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.16 | -35.56% | 0.02 | 61 | 1,263 | 0.99 | -0.12 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 13.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.42 | -48.28% | 0.04 | 10 | 876 | 0.97 | -0.18 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.38 | -33.63% | 0.05 | 103 | 1,095 | 0.98 | -0.26 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 15.00 | 1.10 | 1.40 | 1.25 | 1.21 | -0.54 | -30.86% | 0.08 | 641 | 1,115 | 0.98 | -0.34 | 0.08 | -0.03 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 16.00 | 1.55 | 1.70 | 1.63 | 1.65 | -1.78 | -51.90% | 0.10 | 53 | 33 | 0.92 | -0.44 | 0.09 | -0.03 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 17.00 | 2.15 | 2.40 | 2.28 | 2.31 | -0.71 | -23.51% | 0.13 | 68 | 117 | 0.96 | -0.52 | 0.09 | -0.03 | 6/17/2026 | 6/17/2026 12:58:49 PM EST |
| 18.00 | 2.85 | 3.90 | 3.38 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.18 | -0.60 | 0.09 | -0.03 | 5/7/2026 | 6/17/2026 12:58:49 PM EST |
| 19.00 | 3.40 | 4.50 | 3.95 | 5.13 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -0.67 | 0.08 | -0.03 | 6/16/2026 | 6/17/2026 12:58:49 PM EST |
| 20.00 | 3.90 | 6.00 | 4.95 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 88 | 1.17 | -0.72 | 0.07 | -0.03 | 6/5/2026 | 6/17/2026 12:58:49 PM EST |
| 21.00 | 5.10 | 6.50 | 5.80 | 5.38 | % | 0.28 | 1 | 0 | 1.72 | -0.77 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 12:58:49 PM EST | |
| 22.00 | 5.50 | 8.00 | 6.75 | 9.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.12 | -0.81 | 0.06 | -0.02 | 5/26/2026 | 6/17/2026 12:58:49 PM EST |
| 23.00 | 6.20 | 8.30 | 7.25 | 10.64 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.83 | -0.84 | 0.05 | -0.02 | 5/22/2026 | 6/17/2026 12:58:49 PM EST |
| 24.00 | 7.00 | 9.80 | 8.40 | 10.76 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.22 | -0.89 | 0.04 | -0.02 | 5/28/2026 | 6/17/2026 12:58:49 PM EST |
| 25.00 | 8.00 | 10.70 | 9.35 | 9.80 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.26 | -0.89 | 0.04 | -0.02 | 6/4/2026 | 6/17/2026 12:58:49 PM EST |
| 26.00 | 9.20 | 11.30 | 10.25 | 13.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.11 | -0.93 | 0.03 | -0.01 | 5/26/2026 | 6/17/2026 12:58:49 PM EST |
| 27.00 | 9.30 | 12.70 | 11.00 | 14.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.43 | -0.93 | 0.03 | -0.01 | 5/26/2026 | 6/17/2026 12:58:49 PM EST |
| 28.00 | 10.80 | 13.60 | 12.20 | 14.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.45 | -0.96 | 0.02 | -0.01 | 5/28/2026 | 6/17/2026 12:58:49 PM EST |
| 29.00 | 11.50 | 14.20 | 12.85 | 16.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.29 | -0.96 | 0.02 | -0.01 | 5/26/2026 | 6/17/2026 12:58:49 PM EST |
| 30.00 | 12.60 | 15.20 | 13.90 | 16.38 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.36 | -0.97 | 0.01 | -0.01 | 5/27/2026 | 6/17/2026 12:58:49 PM EST |