Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $8.07 as of 3/31/2025 4:44:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.10 | 6.00 | % | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 1.90 | 2.20 | 3.20 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.98 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 7.50 | 0.30 | 0.40 | 0.32 | -0.58 | -64.45% | 392 | 311 | 0.84 | 0.40 | 0.33 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 314 | 1,614 | 1.00 | 0.03 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 19 | 2,283 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 10 | 1,479 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 796 | 2.13 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,803 | 2.67 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 671 | 4.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 3,297 | 3.51 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 617 | 3.41 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 132 | 3.32 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.02 | 0.03 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 7.50 | 0.65 | 0.75 | 0.79 | +0.50 | +172.42% | 115 | 1,918 | 0.83 | -0.60 | 0.33 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 2.85 | 3.10 | 2.92 | +1.02 | +53.69% | 50 | 1,096 | 1.09 | -0.97 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.50 | 5.30 | 5.50 | 5.00 | +0.80 | +19.05% | 1 | 293 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 7.80 | 8.00 | 7.45 | +1.15 | +18.26% | 2 | 173 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 17.50 | 10.30 | 10.50 | 5.80 | 0.00 | 0.00% | 0 | 131 | 2.77 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 12.80 | 13.10 | 8.00 | 0.00 | 0.00% | 0 | 35 | 3.39 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:57 PM EST |
| 22.50 | 15.10 | 15.60 | 3.93 | 0.00 | 0.00% | 0 | 1 | 3.65 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 17.60 | 18.10 | 15.00 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 22.80 | 23.20 | 18.50 | 0.00 | 0.00% | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 26.30 | 28.70 | 25.10 | 0.00 | 0.00% | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:58:57 PM EST |