Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $9.13 as of 5/27/2025 4:36:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 7.20 | 5.80 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/27/2025 2:58:54 PM EST |
| 5.00 | 4.00 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 1,600 | 1.62 | 0.99 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 7.50 | 2.20 | 2.45 | 2.35 | +0.25 | +11.91% | 7 | 495 | 0.83 | 0.81 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 10.00 | 0.90 | 0.95 | 1.00 | +0.15 | +17.65% | 174 | 1,677 | 0.81 | 0.48 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | +0.06 | +20.69% | 26 | 1,315 | 0.82 | 0.22 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,256 | 0.85 | 0.08 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 17.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 550 | 0.94 | 0.03 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,382 | 1.02 | 0.01 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 2:58:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 241 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 62 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 145 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:54 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 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 417 | 2.28 | -0.01 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 7.50 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 2,042 | 0.88 | -0.19 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 10.00 | 1.40 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 973 | 0.81 | -0.52 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 12.50 | 3.30 | 3.50 | 5.24 | 0.00 | 0.00% | 0 | 204 | 0.80 | -0.78 | 0.10 | -0.01 | 4/15/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 5.50 | 5.80 | 5.80 | -2.20 | -27.50% | 1 | 204 | 1.00 | -0.92 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 17.50 | 7.90 | 8.30 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.97 | 0.02 | 0.00 | 2/20/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 10.10 | 10.90 | 13.16 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 2:58:54 PM EST |
| 22.50 | 12.70 | 13.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 15.30 | 16.00 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 20.30 | 20.80 | 18.90 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:58:54 PM EST |