Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $12.74 as of 9/6/2026 9:51:34 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 | 11.20 | 12.20 | 11.70 | 11.80 | +0.17 | +1.47% | 11.70 | 113 | 165 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 2.00 | 9.50 | 12.80 | 11.15 | 10.79 | % | 5.58 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST | |
| 3.00 | 7.70 | 11.80 | 9.75 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 4.00 | 6.70 | 9.30 | 8.00 | 8.99 | 0.00 | 0.00% | 2.00 | 0 | 6 | 5.77 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:50 PM EST |
| 5.00 | 5.70 | 9.80 | 7.75 | 8.00 | 0.00 | 0.00% | 1.55 | 0 | 3 | 8.73 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:50 PM EST |
| 6.00 | 4.70 | 8.80 | 6.75 | % | 1.12 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 7.00 | 4.70 | 6.70 | 5.70 | 9.00 | 0.00 | 0.00% | 0.81 | 0 | 7 | 4.14 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:50 PM EST |
| 8.00 | 3.70 | 5.80 | 4.75 | 8.67 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/4/2026 3:59:50 PM EST |
| 9.00 | 2.75 | 4.90 | 3.83 | 3.15 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:50 PM EST |
| 10.00 | 2.10 | 3.30 | 2.70 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 256 | 1.80 | 0.97 | 0.05 | 0.00 | 8/31/2026 | 9/4/2026 3:59:50 PM EST |
| 11.00 | 1.45 | 2.20 | 1.83 | 2.00 | -0.10 | -4.77% | 0.17 | 20 | 85 | 1.23 | 0.87 | 0.12 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 12.00 | 0.95 | 1.50 | 1.23 | 1.20 | +0.03 | +2.57% | 0.10 | 27 | 1,172 | 0.83 | 0.69 | 0.20 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 13.00 | 0.35 | 0.75 | 0.55 | 0.65 | -0.07 | -9.73% | 0.04 | 20 | 1,519 | 0.68 | 0.47 | 0.23 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 14.00 | 0.25 | 0.55 | 0.40 | 0.39 | -0.01 | -2.50% | 0.03 | 10 | 838 | 0.75 | 0.27 | 0.18 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 501 | 1,548 | 0.82 | 0.14 | 0.12 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 6 | 1,821 | 0.87 | 0.06 | 0.07 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 76 | 1,961 | 1.03 | 0.02 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 440 | 1.18 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 542 | 1.57 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 3.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.19 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/4/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.64 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 39 | 3.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.33 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 8.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.40 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.07 | 0 | 23 | 4.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 19 | 3.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.65 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 6 | 842 | 1.04 | -0.03 | 0.05 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.12 | -0.08 | -40.00% | 0.02 | 20 | 1,186 | 0.79 | -0.13 | 0.12 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.32 | -0.16 | -33.34% | 0.03 | 55 | 3,368 | 0.72 | -0.31 | 0.20 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 13.00 | 0.75 | 1.00 | 0.88 | 0.85 | -0.14 | -14.15% | 0.07 | 5 | 902 | 0.72 | -0.53 | 0.23 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 14.00 | 1.15 | 2.30 | 1.73 | 1.86 | 0.00 | 0.00% | 0.12 | 0 | 722 | 1.52 | -0.73 | 0.18 | -0.02 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 15.00 | 2.00 | 3.20 | 2.60 | 2.71 | 0.00 | 0.00% | 0.17 | 0 | 343 | 1.72 | -0.86 | 0.12 | -0.01 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 16.00 | 1.30 | 4.60 | 2.95 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 28 | 2.80 | -0.94 | 0.07 | -0.01 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |
| 17.00 | 2.80 | 6.20 | 4.50 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 43 | 3.24 | -0.98 | 0.03 | 0.00 | 8/21/2026 | 9/4/2026 3:59:50 PM EST |
| 18.00 | 3.20 | 7.20 | 5.20 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.46 | -0.99 | 0.01 | 0.00 | 4/15/2026 | 9/4/2026 3:59:50 PM EST |
| 19.00 | 5.50 | 7.40 | 6.45 | 6.42 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:50 PM EST |
| 20.00 | 6.70 | 8.20 | 7.45 | 5.01 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 3:59:50 PM EST |
| 21.00 | 6.70 | 10.30 | 8.50 | % | 0.40 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 22.00 | 8.30 | 10.10 | 9.20 | % | 0.42 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 23.00 | 9.30 | 11.60 | 10.45 | 8.83 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 3:59:50 PM EST |
| 24.00 | 10.20 | 12.60 | 11.40 | % | 0.48 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 25.00 | 11.40 | 13.80 | 12.60 | 13.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 3:59:50 PM EST |
| 26.00 | 12.00 | 14.60 | 13.30 | % | 0.51 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 27.00 | 13.20 | 15.80 | 14.50 | % | 0.54 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 28.00 | 14.40 | 16.60 | 15.50 | 16.02 | 0.00 | 0.00% | 0.55 | 0 | 9 | 4.22 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 3:59:50 PM EST |
| 29.00 | 15.00 | 17.60 | 16.30 | % | 0.56 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 30.00 | 16.20 | 18.60 | 17.40 | % | 0.58 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST |