Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $13.70 as of 4/10/2026 6:34:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.90 | 12.10 | 10.00 | % | 2.00 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 6.00 | 6.90 | 11.10 | 9.00 | 8.45 | 0.00 | 0.00% | 1.50 | 0 | 6 | 5.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 7.00 | 5.90 | 10.00 | 7.95 | % | 1.14 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 8.00 | 5.00 | 9.10 | 7.05 | % | 0.88 | 0 | 0 | 4.11 | 0.99 | 0.01 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 9.00 | 4.00 | 8.20 | 6.10 | 4.69 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.67 | 0.96 | 0.02 | -0.01 | 4/13/2026 | 4/17/2026 4:00:03 PM EST |
| 10.00 | 3.00 | 7.10 | 5.05 | 5.03 | -0.01 | -0.20% | 0.51 | 1 | 7 | 3.10 | 0.94 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 11.00 | 2.25 | 5.10 | 3.68 | 4.00 | +0.30 | +8.11% | 0.33 | 5 | 23 | 1.83 | 0.89 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 12.00 | 3.10 | 5.00 | 4.05 | 3.41 | +0.46 | +15.60% | 0.34 | 21 | 129 | 1.46 | 0.83 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 13.00 | 2.15 | 3.10 | 2.63 | 2.65 | +0.40 | +17.78% | 0.20 | 7 | 76 | 0.84 | 0.75 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 14.00 | 0.30 | 2.40 | 1.35 | 2.05 | +0.59 | +40.42% | 0.10 | 26 | 125 | 0.57 | 0.66 | 0.09 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 15.00 | 1.40 | 1.70 | 1.55 | 1.53 | +0.39 | +34.22% | 0.10 | 239 | 793 | 0.92 | 0.56 | 0.10 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | 1.02 | +0.13 | +14.61% | 0.04 | 226 | 445 | 0.58 | 0.45 | 0.11 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 17.00 | 0.60 | 0.90 | 0.75 | 0.75 | +0.17 | +29.31% | 0.04 | 194 | 350 | 0.87 | 0.36 | 0.10 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 18.00 | 0.30 | 1.05 | 0.68 | 0.57 | +0.02 | +3.64% | 0.04 | 91 | 84 | 0.91 | 0.27 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 19.00 | 0.05 | 0.95 | 0.50 | 0.37 | +0.07 | +23.34% | 0.03 | 9 | 50 | 0.91 | 0.20 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.05 | -16.67% | 0.01 | 37 | 76 | 0.76 | 0.15 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.03 | -13.05% | 0.01 | 11 | 2 | 0.97 | 0.11 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 270 | 2.55 | -0.01 | 0.01 | 0.00 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 9.00 | 0.05 | 0.35 | 0.20 | 0.39 | +0.26 | +200.00% | 0.02 | 1 | 18 | 1.44 | -0.04 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.40 | -0.06 | 0.03 | -0.01 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 11.00 | 0.15 | 0.45 | 0.30 | 0.23 | 0.00 | 0.00% | 0.03 | 39 | 238 | 1.08 | -0.11 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.37 | -0.23 | -38.34% | 0.03 | 69 | 190 | 1.12 | -0.17 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 13.00 | 0.05 | 0.80 | 0.43 | 0.72 | -0.18 | -20.00% | 0.03 | 64 | 2,009 | 0.94 | -0.25 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 14.00 | 0.70 | 1.10 | 0.90 | 0.85 | -0.38 | -30.90% | 0.06 | 9 | 84 | 0.85 | -0.34 | 0.09 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 15.00 | 1.30 | 1.60 | 1.45 | 1.49 | -0.54 | -26.61% | 0.10 | 2 | 406 | 0.90 | -0.44 | 0.10 | -0.03 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 16.00 | 0.40 | 4.10 | 2.25 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 215 | 2.15 | -0.55 | 0.11 | -0.03 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 17.00 | 1.75 | 3.50 | 2.63 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 200 | 1.26 | -0.64 | 0.10 | -0.03 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 18.00 | 1.70 | 5.20 | 3.45 | 3.84 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.31 | -0.73 | 0.09 | -0.02 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 19.00 | 2.30 | 5.70 | 4.00 | 6.04 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.72 | -0.80 | 0.08 | -0.02 | 3/25/2026 | 4/17/2026 4:00:03 PM EST |
| 20.00 | 3.10 | 6.90 | 5.00 | % | 0.25 | 0 | 0 | 1.98 | -0.85 | 0.06 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 21.00 | 4.10 | 8.30 | 6.20 | % | 0.30 | 0 | 0 | 2.49 | -0.89 | 0.05 | -0.01 | 4/17/2026 4:00:03 PM EST |