Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $17.56 as of 7/3/2026 5:01:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.10 | 12.50 | 10.80 | % | 1.54 | 0 | 0 | 3.70 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 8.00 | 8.30 | 10.90 | 9.60 | 10.45 | % | 1.20 | 2 | 0 | 2.73 | 0.99 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST | |
| 9.00 | 7.00 | 9.90 | 8.45 | 7.75 | 0.00 | 0.00% | 0.94 | 0 | 4 | 2.40 | 0.97 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 10.00 | 6.20 | 9.00 | 7.60 | 6.97 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.19 | 0.95 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 11.00 | 5.90 | 8.00 | 6.95 | % | 0.63 | 0 | 0 | 1.93 | 0.92 | 0.02 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 12.00 | 4.90 | 7.10 | 6.00 | % | 0.50 | 0 | 0 | 1.75 | 0.88 | 0.03 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 13.00 | 4.30 | 6.20 | 5.25 | % | 0.40 | 0 | 0 | 1.58 | 0.84 | 0.04 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 14.00 | 2.15 | 5.50 | 3.83 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.51 | 0.79 | 0.05 | -0.02 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 15.00 | 1.90 | 4.90 | 3.40 | 3.70 | +1.06 | +40.16% | 0.23 | 5 | 1 | 1.47 | 0.73 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 16.00 | 2.10 | 3.90 | 3.00 | 3.21 | -0.03 | -0.93% | 0.19 | 1 | 20 | 0.87 | 0.67 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 17.00 | 2.00 | 3.10 | 2.55 | 2.62 | +0.12 | +4.80% | 0.15 | 1 | 34 | 0.90 | 0.60 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 18.00 | 0.75 | 3.00 | 1.88 | 2.19 | +0.24 | +12.31% | 0.10 | 10 | 293 | 0.81 | 0.54 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 19.00 | 0.40 | 3.60 | 2.00 | 2.25 | +0.85 | +60.72% | 0.11 | 9 | 76 | 0.99 | 0.48 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 20.00 | 0.90 | 1.60 | 1.25 | 1.48 | +0.18 | +13.85% | 0.06 | 147 | 139 | 0.82 | 0.42 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 21.00 | 0.65 | 1.75 | 1.20 | 1.40 | +0.45 | +47.37% | 0.06 | 4 | 2 | 0.90 | 0.37 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 22.00 | 0.80 | 1.15 | 0.98 | 1.03 | +0.08 | +8.43% | 0.04 | 9 | 35 | 0.91 | 0.33 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 1.25 | 0.63 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.11 | 0.28 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 25.00 | 0.20 | 0.90 | 0.55 | 0.52 | +0.02 | +4.00% | 0.02 | 60 | 12 | 0.90 | 0.24 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.11 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 2.32 | -0.01 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 1.10 | 0.55 | 0.05 | % | 0.07 | 1 | 0 | 2.48 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST | |
| 9.00 | 0.05 | 0.75 | 0.40 | % | 0.04 | 0 | 0 | 1.42 | -0.03 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 10.00 | 0.05 | 0.75 | 0.40 | 0.10 | -0.10 | -50.00% | 0.04 | 10 | 10 | 1.23 | -0.05 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 11.00 | 0.10 | 0.40 | 0.25 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | -0.08 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.34 | -0.09 | -20.93% | 0.03 | 12 | 32 | 0.92 | -0.12 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 1.05 | 0.53 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.24 | -0.16 | 0.04 | -0.02 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 14.00 | 0.05 | 0.95 | 0.50 | 0.67 | -0.11 | -14.11% | 0.04 | 21 | 45 | 0.69 | -0.21 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 15.00 | 0.05 | 2.35 | 1.20 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.88 | -0.27 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 16.00 | 0.10 | 2.10 | 1.10 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | -0.33 | 0.06 | -0.02 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 17.00 | 0.65 | 3.70 | 2.18 | 1.80 | -0.20 | -10.00% | 0.13 | 7 | 9 | 0.97 | -0.40 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 18.00 | 1.10 | 3.90 | 2.50 | % | 0.14 | 0 | 0 | 0.87 | -0.46 | 0.07 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 19.00 | 1.10 | 4.70 | 2.90 | % | 0.15 | 0 | 0 | 1.48 | -0.52 | 0.07 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 20.00 | 3.00 | 5.80 | 4.40 | 3.77 | % | 0.22 | 10 | 0 | 1.09 | -0.58 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST | |
| 21.00 | 3.20 | 6.00 | 4.60 | % | 0.22 | 0 | 0 | 1.45 | -0.63 | 0.06 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 22.00 | 4.00 | 6.80 | 5.40 | % | 0.25 | 0 | 0 | 1.48 | -0.67 | 0.06 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 23.00 | 5.00 | 7.60 | 6.30 | % | 0.27 | 0 | 0 | 1.49 | -0.72 | 0.05 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 25.00 | 6.50 | 8.80 | 7.65 | % | 0.31 | 0 | 0 | 1.32 | -0.76 | 0.05 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 30.00 | 11.40 | 14.60 | 13.00 | % | 0.43 | 0 | 0 | 1.99 | -0.89 | 0.03 | -0.01 | 7/2/2026 4:00:03 PM EST |