Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $20.99 as of 9/6/2024 4:04:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.20 | 9.40 | 14.50 | 0.00 | 0.00% | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 4.10 | 7.50 | 8.30 | 0.00 | 0.00% | 0 | 5 | 3.63 | 0.98 | 0.02 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 17.50 | 1.75 | 4.20 | 2.95 | -2.80 | -48.70% | 15 | 24 | 1.46 | 0.83 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 0.50 | 1.00 | 0.90 | -0.60 | -40.00% | 42 | 86 | 0.57 | 0.49 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 22.50 | 0.15 | 0.25 | 0.23 | -0.22 | -48.89% | 77 | 327 | 0.64 | 0.19 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | -0.08 | -44.45% | 326 | 1,302 | 0.89 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.15 | 0.06 | +0.05 | +500.00% | 10 | 2,636 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 714 | 1.81 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 747 | 2.81 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 229 | 2.72 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 7 | 2.31 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 130 | 0.95 | -0.02 | 0.02 | 0.00 | 8/12/2024 | 9/6/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.35 | 0.25 | -0.15 | -37.50% | 206 | 248 | 0.78 | -0.17 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 0.70 | 1.35 | 1.05 | +0.45 | +75.00% | 105 | 1,123 | 0.57 | -0.51 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 22.50 | 2.40 | 3.70 | 2.90 | +1.05 | +56.76% | 2 | 768 | 0.84 | -0.81 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 4.70 | 6.00 | 5.30 | +1.55 | +41.34% | 5 | 953 | 1.54 | -0.95 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 9.60 | 11.80 | 9.20 | 0.00 | 0.00% | 0 | 20 | 2.70 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 13.20 | 16.20 | 11.80 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 18.30 | 21.10 | 13.81 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 24.00 | 26.50 | 18.00 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 28.20 | 31.80 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |