Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $13.11 as of 7/29/2025 2:25:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.20 | 12.50 | 10.35 | % | 4.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 5.00 | 7.20 | 7.80 | 7.50 | % | 1.50 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 7.50 | 5.00 | 5.40 | 5.20 | 6.62 | 0.00 | 0.00% | 0.69 | 0 | 7 | 1.67 | 0.96 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 2:58:48 PM EST |
| 10.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.50 | -13.89% | 0.31 | 29 | 645 | 0.91 | 0.81 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 12.50 | 1.60 | 1.75 | 1.68 | 1.65 | -0.42 | -20.29% | 0.13 | 3 | 136 | 0.89 | 0.58 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 15.00 | 0.85 | 0.95 | 0.90 | 0.88 | -0.32 | -26.67% | 0.06 | 419 | 379 | 0.90 | 0.37 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 17.50 | 0.40 | 0.55 | 0.48 | 0.50 | -0.20 | -28.58% | 0.03 | 201 | 210 | 0.91 | 0.23 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.95 | 0.14 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.08 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 2:58:48 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.41 | 0.03 | 0.02 | 0.00 | 7/29/2025 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.11 | -0.04 | 0.02 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 10.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.29 | +138.10% | 0.05 | 14 | 903 | 0.86 | -0.19 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 12.50 | 1.50 | 1.60 | 1.55 | 1.60 | +0.30 | +23.08% | 0.12 | 9 | 234 | 0.87 | -0.42 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 15.00 | 3.20 | 3.30 | 3.25 | 3.20 | +0.40 | +14.29% | 0.22 | 25 | 147 | 0.87 | -0.63 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 17.50 | 5.20 | 5.50 | 5.35 | 4.40 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.94 | -0.77 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 2:58:48 PM EST |
| 20.00 | 7.50 | 7.90 | 7.70 | 7.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.94 | -0.86 | 0.05 | -0.01 | 7/22/2025 | 7/29/2025 2:58:48 PM EST |
| 22.50 | 9.90 | 10.20 | 10.05 | % | 0.45 | 0 | 0 | 1.00 | -0.92 | 0.03 | -0.01 | 7/29/2025 2:58:48 PM EST | |||
| 25.00 | 12.10 | 12.70 | 12.40 | % | 0.50 | 0 | 0 | 1.37 | -0.97 | 0.02 | 0.00 | 7/29/2025 2:58:48 PM EST |