Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $10.67 as of 7/27/2026 8:35:48 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 | 8.20 | 11.90 | 10.05 | % | 10.05 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 2.00 | 7.20 | 10.90 | 9.05 | % | 4.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 3.00 | 6.20 | 9.90 | 8.05 | % | 2.68 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 4.00 | 5.00 | 8.20 | 6.60 | 8.99 | 0.00 | 0.00% | 1.65 | 0 | 6 | 4.07 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 5.00 | 4.00 | 7.20 | 5.60 | 6.47 | 0.00 | 0.00% | 1.12 | 0 | 2 | 3.26 | 0.99 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 6.00 | 2.85 | 6.30 | 4.58 | % | 0.76 | 0 | 0 | 2.77 | 0.97 | 0.02 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 7.00 | 2.35 | 5.40 | 3.88 | 9.00 | 0.00 | 0.00% | 0.55 | 0 | 7 | 2.36 | 0.93 | 0.04 | -0.01 | 7/9/2026 | 7/27/2026 4:00:03 PM EST |
| 8.00 | 1.70 | 5.20 | 3.45 | 8.67 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.60 | 0.86 | 0.06 | -0.01 | 6/30/2026 | 7/27/2026 4:00:03 PM EST |
| 9.00 | 0.90 | 4.40 | 2.65 | 7.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.29 | 0.77 | 0.08 | -0.01 | 7/8/2026 | 7/27/2026 4:00:03 PM EST |
| 10.00 | 1.45 | 3.30 | 2.38 | 1.85 | 0.00 | 0.00% | 0.24 | 0 | 191 | 1.19 | 0.67 | 0.09 | -0.02 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 11.00 | 1.00 | 1.95 | 1.48 | 1.35 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.91 | 0.57 | 0.10 | -0.02 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 12.00 | 0.60 | 1.20 | 0.90 | 0.90 | -0.09 | -9.10% | 0.07 | 1 | 52 | 0.78 | 0.47 | 0.11 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 1.40 | 0.70 | 0.65 | -0.24 | -26.97% | 0.05 | 40 | 201 | 1.34 | 0.38 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 14.00 | 0.15 | 0.55 | 0.35 | 0.50 | -0.17 | -25.38% | 0.02 | 3 | 168 | 0.71 | 0.31 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 0.02 | 2 | 721 | 0.80 | 0.25 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.05 | -14.29% | 0.01 | 23 | 253 | 0.88 | 0.19 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1,796 | 1.19 | 0.15 | 0.06 | -0.01 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 1.75 | 0.88 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 350 | 2.09 | 0.11 | 0.05 | -0.01 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 140 | 1.48 | 0.09 | 0.04 | -0.01 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 546 | 2.27 | 0.07 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.14 | 0.05 | 0.03 | 0.00 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.06 | 0.04 | 0.02 | 0.00 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.95 | 0.03 | 0.02 | 0.00 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.01 | 0.02 | 0.01 | 0.00 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.78 | 0.02 | 0.01 | 0.00 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 1.75 | 0.88 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.67 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 7/27/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.97 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.78 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/27/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 39 | 2.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.02 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 3.89 | -0.01 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.15 | 0 | 3 | 3.21 | -0.03 | 0.02 | -0.01 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.13 | 0 | 23 | 2.67 | -0.07 | 0.04 | -0.01 | 4/29/2026 | 7/27/2026 4:00:03 PM EST |
| 8.00 | 0.10 | 1.80 | 0.95 | 0.30 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.44 | -0.14 | 0.06 | -0.01 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 9.00 | 0.20 | 1.40 | 0.80 | 0.55 | 0.00 | 0.00% | 0.09 | 1 | 62 | 1.05 | -0.23 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 10.00 | 0.10 | 1.40 | 0.75 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.73 | -0.33 | 0.09 | -0.02 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 11.00 | 0.45 | 2.55 | 1.50 | 1.29 | -0.16 | -11.04% | 0.14 | 2 | 125 | 0.92 | -0.43 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 12.00 | 0.60 | 3.50 | 2.05 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 2,173 | 1.79 | -0.53 | 0.11 | -0.02 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 13.00 | 1.00 | 4.60 | 2.80 | 2.44 | 0.00 | 0.00% | 0.22 | 0 | 217 | 2.04 | -0.62 | 0.10 | -0.02 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 14.00 | 1.85 | 4.70 | 3.28 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 403 | 1.65 | -0.69 | 0.09 | -0.01 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 15.00 | 2.45 | 5.10 | 3.78 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 259 | 1.42 | -0.75 | 0.08 | -0.01 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 16.00 | 3.40 | 5.90 | 4.65 | 2.20 | 0.00 | 0.00% | 0.29 | 0 | 29 | 1.41 | -0.81 | 0.07 | -0.01 | 7/1/2026 | 7/27/2026 4:00:03 PM EST |
| 17.00 | 4.30 | 8.00 | 6.15 | 4.45 | 0.00 | 0.00% | 0.36 | 0 | 49 | 2.24 | -0.85 | 0.06 | -0.01 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 18.00 | 5.90 | 7.90 | 6.90 | 5.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.63 | -0.89 | 0.05 | -0.01 | 4/15/2026 | 7/27/2026 4:00:03 PM EST |
| 19.00 | 6.80 | 8.90 | 7.85 | 4.80 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.72 | -0.91 | 0.04 | -0.01 | 6/25/2026 | 7/27/2026 4:00:03 PM EST |
| 20.00 | 7.80 | 9.90 | 8.85 | 5.01 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.81 | -0.93 | 0.03 | -0.01 | 6/29/2026 | 7/27/2026 4:00:03 PM EST |
| 21.00 | 8.20 | 11.40 | 9.80 | % | 0.47 | 0 | 0 | 2.25 | -0.95 | 0.03 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 22.00 | 9.60 | 13.00 | 11.30 | % | 0.51 | 0 | 0 | 2.72 | -0.96 | 0.02 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 23.00 | 10.60 | 13.60 | 12.10 | 8.83 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.54 | -0.97 | 0.02 | 0.00 | 6/4/2026 | 7/27/2026 4:00:03 PM EST |
| 24.00 | 11.60 | 14.80 | 13.20 | % | 0.55 | 0 | 0 | 2.74 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 25.00 | 12.70 | 15.70 | 14.20 | 13.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.74 | -0.98 | 0.01 | 0.00 | 4/29/2026 | 7/27/2026 4:00:03 PM EST |
| 26.00 | 13.70 | 16.70 | 15.20 | % | 0.58 | 0 | 0 | 2.81 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 27.00 | 14.20 | 18.20 | 16.20 | % | 0.60 | 0 | 0 | 3.19 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 28.00 | 15.20 | 19.20 | 17.20 | 16.02 | 0.00 | 0.00% | 0.61 | 0 | 9 | 3.25 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 7/27/2026 4:00:03 PM EST |
| 29.00 | 16.20 | 20.20 | 18.20 | % | 0.63 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 30.00 | 17.20 | 21.20 | 19.20 | % | 0.64 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST |