Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $9.60 as of 6/20/2025 3:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.00 | 8.50 | % | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 5.00 | 2.20 | 6.90 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 7.50 | 0.85 | 3.90 | 2.15 | -0.95 | -30.65% | 4 | 2 | 2.62 | 0.73 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 10.00 | 0.85 | 1.00 | 0.95 | % | 57 | 0 | 1.00 | 0.45 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 12.50 | 0.20 | 0.45 | 0.40 | % | 100 | 0 | 0.92 | 0.25 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 15.00 | 0.00 | 1.20 | 0.15 | -0.10 | -40.00% | 16 | 1 | 0.87 | 0.14 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.21 | 0.07 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 5.14 | 0.03 | 0.02 | 0.00 | 6/20/2025 4:00:00 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 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 7.50 | 0.45 | 0.50 | 0.45 | % | 111 | 0 | 0.74 | -0.27 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 10.00 | 1.65 | 2.65 | 1.68 | % | 30 | 0 | 0.96 | -0.55 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 12.50 | 1.00 | 5.80 | % | 0 | 0 | 2.30 | -0.75 | 0.08 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 15.00 | 3.60 | 8.30 | % | 0 | 0 | 2.63 | -0.86 | 0.06 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 17.50 | 6.10 | 10.50 | % | 0 | 0 | 2.66 | -0.93 | 0.03 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 20.00 | 8.60 | 13.40 | % | 0 | 0 | 0.00 | -0.97 | 0.02 | 0.00 | 6/20/2025 4:00:00 PM EST |