Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $25.93 as of 10/16/2025 11:28:00 AM 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 | 22.00 | 24.90 | 23.45 | 9.60 | 0.00 | 0.00% | 9.38 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/16/2025 9:58:55 AM EST |
| 5.00 | 19.60 | 23.00 | 21.30 | 20.02 | 0.00 | 0.00% | 4.26 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:55 AM EST |
| 7.50 | 17.10 | 19.60 | 18.35 | 18.50 | 0.00 | 0.00% | 2.45 | 0 | 196 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 9:58:55 AM EST |
| 10.00 | 14.60 | 17.10 | 15.85 | 15.05 | 0.00 | 0.00% | 1.58 | 0 | 1,557 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 11.00 | 13.60 | 16.30 | 14.95 | 12.87 | 0.00 | 0.00% | 1.36 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:58:55 AM EST |
| 12.50 | 12.10 | 14.60 | 13.35 | 13.35 | -0.09 | -0.67% | 1.07 | 4 | 1,810 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 14.00 | 10.60 | 13.10 | 11.85 | 9.90 | 0.00 | 0.00% | 0.85 | 0 | 3 | 9.56 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 9:58:55 AM EST |
| 15.00 | 10.00 | 12.30 | 11.15 | 11.05 | 0.00 | 0.00% | 0.74 | 0 | 3,454 | 9.90 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 16.00 | 9.50 | 10.90 | 10.20 | % | 0.64 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 17.50 | 7.80 | 9.60 | 8.70 | 9.30 | +1.00 | +12.05% | 0.50 | 5 | 4,250 | 6.86 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 19.00 | 6.00 | 9.00 | 7.50 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 6 | 8.30 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:55 AM EST |
| 20.00 | 5.80 | 7.70 | 6.75 | 5.90 | 0.00 | 0.00% | 0.34 | 0 | 6,653 | 7.49 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 21.00 | 4.40 | 6.10 | 5.25 | 5.30 | +1.45 | +37.67% | 0.25 | 2 | 9 | 4.57 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 22.50 | 3.60 | 5.00 | 4.30 | 4.23 | +0.85 | +25.15% | 0.19 | 4 | 976 | 4.55 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 24.00 | 1.45 | 3.70 | 2.58 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 540 | 4.10 | 0.87 | 0.11 | -0.10 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 25.00 | 1.40 | 1.80 | 1.60 | 1.60 | +0.05 | +3.23% | 0.06 | 233 | 4,469 | 1.93 | 0.72 | 0.15 | -0.22 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 26.00 | 0.75 | 1.35 | 1.05 | 0.75 | -0.20 | -21.06% | 0.04 | 25 | 3,099 | 1.95 | 0.54 | 0.17 | -0.31 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 27.00 | 0.45 | 0.80 | 0.63 | 0.60 | -0.10 | -14.29% | 0.02 | 148 | 1,119 | 1.57 | 0.38 | 0.16 | -0.34 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 28.00 | 0.10 | 0.50 | 0.30 | 0.55 | +0.18 | +48.65% | 0.01 | 21 | 651 | 1.72 | 0.25 | 0.13 | -0.31 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.24 | 0.14 | 0.10 | -0.23 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.31 | +0.16 | +106.67% | 0.01 | 1 | 1,031 | 2.54 | 0.08 | 0.07 | -0.12 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 279 | 3.14 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 366 | 3.49 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:55 AM 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 9:58:55 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 9:58:55 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,461 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:55 AM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,486 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 9:58:55 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,139 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 692 | 3.68 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:55 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.03 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:58:55 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,419 | 3.53 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.42 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 22.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 176 | 2.29 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.08 | -32.00% | 0.01 | 3 | 724 | 1.87 | -0.13 | 0.11 | -0.10 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 25.00 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 283 | 1.59 | -0.28 | 0.15 | -0.22 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 26.00 | 0.50 | 0.90 | 0.70 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 81 | 1.19 | -0.46 | 0.17 | -0.31 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 27.00 | 0.90 | 2.15 | 1.53 | 0.90 | -1.11 | -55.23% | 0.06 | 100 | 86 | 2.92 | -0.62 | 0.16 | -0.34 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 28.00 | 1.60 | 3.20 | 2.40 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 41 | 3.61 | -0.75 | 0.13 | -0.31 | 10/13/2025 | 10/16/2025 9:58:55 AM EST |
| 29.00 | 2.00 | 4.00 | 3.00 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 100 | 3.82 | -0.86 | 0.10 | -0.23 | 10/10/2025 | 10/16/2025 9:58:55 AM EST |
| 30.00 | 3.20 | 4.80 | 4.00 | 4.00 | -2.36 | -37.11% | 0.13 | 1 | 27 | 0.00 | -0.92 | 0.07 | -0.12 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 35.00 | 7.00 | 10.00 | 8.50 | 13.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 9:58:55 AM EST |
| 40.00 | 12.00 | 15.40 | 13.70 | 14.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 9:58:55 AM EST |