Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $11.36 as of 8/29/2025 8:57:47 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 | 7.00 | 11.00 | 9.00 | 8.50 | 0.00 | 0.00% | 3.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 6.20 | 7.40 | 6.80 | % | 1.36 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.50 | 3.60 | 4.10 | 3.85 | 4.00 | 0.00 | 0.00% | 0.51 | 0 | 25 | 1.46 | 0.99 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 1.55 | 1.70 | 1.63 | 1.60 | -0.25 | -13.52% | 0.16 | 184 | 2,332 | 0.75 | 0.82 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.50 | 0.35 | 0.40 | 0.38 | 0.35 | -0.10 | -22.23% | 0.03 | 144 | 2,263 | 0.69 | 0.33 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.14 | +0.01 | +7.70% | 0.01 | 8 | 1,320 | 0.85 | 0.08 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.01 | 154 | 547 | 1.43 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.08 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.01 | +5.56% | 0.02 | 15 | 2,101 | 0.68 | -0.18 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.50 | 1.35 | 1.60 | 1.48 | 1.56 | +0.21 | +15.56% | 0.12 | 21 | 2,073 | 0.87 | -0.67 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 3.50 | 3.80 | 3.65 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 113 | 1.97 | -0.92 | 0.07 | -0.01 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 17.50 | 6.00 | 8.00 | 7.00 | 5.90 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.30 | -0.99 | 0.01 | 0.00 | 8/5/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 8.40 | 9.10 | 8.75 | 7.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 11.00 | 12.70 | 11.85 | % | 0.53 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 25.00 | 13.40 | 15.00 | 14.20 | % | 0.57 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |