Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $12.10 as of 1/15/2026 5:18:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.40 | 11.40 | 9.40 | 7.80 | -0.20 | -2.50% | 3.76 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 5.00 | 6.10 | 7.90 | 7.00 | 6.00 | 0.00 | 0.00% | 1.40 | 0 | 256 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:56 PM EST |
| 6.00 | 3.90 | 7.90 | 5.90 | 4.40 | 0.00 | 0.00% | 0.98 | 0 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:56 PM EST |
| 7.50 | 4.30 | 4.50 | 4.40 | 4.45 | -0.25 | -5.32% | 0.59 | 86 | 1,394 | 6.92 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 9.00 | 1.25 | 3.60 | 2.43 | 3.00 | -0.30 | -9.10% | 0.27 | 127 | 802 | 8.63 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 10.00 | 1.65 | 2.80 | 2.23 | 2.00 | -0.06 | -2.92% | 0.22 | 756 | 4,124 | 7.67 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 11.00 | 0.75 | 1.35 | 1.05 | 1.04 | -0.21 | -16.80% | 0.10 | 391 | 2,080 | 4.56 | 0.95 | 0.26 | -0.02 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.11 | -61.12% | 0.01 | 1,041 | 3,646 | 1.12 | 0.20 | 0.38 | -0.07 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 725 | 2.23 | 0.00 | 0.01 | 0.00 | 1/14/2026 | 1/15/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 10,494 | 2.89 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 551 | 3.47 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,788 | 4.25 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/15/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,977 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/15/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 523 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/15/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,614 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/15/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/15/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/15/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/15/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/15/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 1,202 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/15/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/15/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,193 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/15/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:56 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/15/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/15/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,990 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 970 | 4.95 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.06 | +200.00% | 0.01 | 1 | 6,730 | 2.80 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.06 | -37.50% | 0.02 | 11 | 642 | 2.87 | -0.05 | 0.26 | -0.02 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 12.50 | 0.45 | 0.90 | 0.68 | 0.77 | +0.12 | +18.47% | 0.05 | 22 | 922 | 1.93 | -0.80 | 0.38 | -0.07 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 14.00 | 1.50 | 2.75 | 2.13 | 2.37 | +0.37 | +18.50% | 0.15 | 20 | 278 | 5.22 | -1.00 | 0.01 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 15.00 | 2.50 | 3.70 | 3.10 | 3.10 | -0.30 | -8.83% | 0.21 | 1 | 764 | 5.93 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 16.00 | 3.10 | 5.10 | 4.10 | 4.10 | -2.73 | -39.98% | 0.26 | 1 | 1 | 8.63 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 17.50 | 3.60 | 7.60 | 5.60 | 5.55 | -1.75 | -23.98% | 0.32 | 1 | 51 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:56 PM EST |
| 19.00 | 5.60 | 9.10 | 7.35 | 9.75 | 0.00 | 0.00% | 0.39 | 0 | 58 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/15/2026 3:59:56 PM EST |
| 20.00 | 7.10 | 10.00 | 8.55 | 10.44 | 0.00 | 0.00% | 0.43 | 0 | 100 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/15/2026 3:59:56 PM EST |
| 21.00 | 7.10 | 11.10 | 9.10 | 12.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/15/2026 3:59:56 PM EST |
| 22.50 | 8.60 | 12.60 | 10.60 | 13.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/15/2026 3:59:56 PM EST |
| 24.00 | 10.10 | 14.20 | 12.15 | 15.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/15/2026 3:59:56 PM EST |
| 25.00 | 13.00 | 13.30 | 13.15 | 16.40 | 0.00 | 0.00% | 0.53 | 0 | 12 | 9.35 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/15/2026 3:59:56 PM EST |
| 26.00 | 12.10 | 16.20 | 14.15 | 15.92 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 1/15/2026 3:59:56 PM EST |
| 27.00 | 13.10 | 17.20 | 15.15 | 17.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/15/2026 3:59:56 PM EST |
| 28.00 | 14.10 | 18.20 | 16.15 | 6.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/15/2026 3:59:56 PM EST |
| 29.00 | 15.10 | 19.20 | 17.15 | 6.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 1/15/2026 3:59:56 PM EST |
| 30.00 | 16.10 | 20.20 | 18.15 | 16.79 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/15/2026 3:59:56 PM EST |
| 31.00 | 17.10 | 21.20 | 19.15 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 32.00 | 18.10 | 22.20 | 20.15 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 33.00 | 19.10 | 23.20 | 21.15 | 8.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/15/2026 3:59:56 PM EST |
| 34.00 | 20.10 | 24.20 | 22.15 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 35.00 | 21.10 | 25.20 | 23.15 | 21.68 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/15/2026 3:59:56 PM EST |
| 36.00 | 22.10 | 26.20 | 24.15 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 37.00 | 23.10 | 27.20 | 25.15 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 38.00 | 24.10 | 28.20 | 26.15 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 39.00 | 25.10 | 29.20 | 27.15 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 40.00 | 26.10 | 30.20 | 28.15 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 41.00 | 27.10 | 31.20 | 29.15 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST | |||
| 42.00 | 28.10 | 32.20 | 30.15 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:56 PM EST |