Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $11.27 as of 7/23/2026 8:53:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 3.30 | 7.30 | 5.30 | % | 0.88 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 7.00 | 2.30 | 5.40 | 3.85 | 6.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.80 | 0.99 | 0.01 | -0.01 | 7/14/2026 | 7/22/2026 3:59:56 PM EST |
| 8.00 | 1.35 | 4.40 | 2.88 | 8.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.28 | 0.94 | 0.04 | -0.01 | 7/8/2026 | 7/22/2026 3:59:56 PM EST |
| 9.00 | 2.35 | 4.50 | 3.43 | 2.40 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.72 | 0.86 | 0.08 | -0.01 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 10.00 | 1.50 | 4.00 | 2.75 | 1.77 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.67 | 0.75 | 0.13 | -0.02 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 11.00 | 0.50 | 1.70 | 1.10 | 1.13 | 0.00 | 0.00% | 0.10 | 0 | 700 | 0.72 | 0.60 | 0.16 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 12.00 | 0.65 | 1.00 | 0.83 | 0.76 | 0.00 | 0.00% | 0.07 | 0 | 490 | 0.77 | 0.44 | 0.16 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 13.00 | 0.25 | 0.50 | 0.38 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1,763 | 0.78 | 0.31 | 0.14 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 14.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 901 | 0.68 | 0.21 | 0.11 | -0.01 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 768 | 0.82 | 0.14 | 0.09 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,021 | 0.85 | 0.10 | 0.06 | -0.01 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 88 | 1.70 | 0.04 | 0.04 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.01 | 0.03 | 0.03 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 80 | 2.47 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/22/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.30 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.20 | 1.10 | 0.57 | 0.00 | 0.00% | 0.16 | 0 | 77 | 4.16 | -0.01 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.94 | -0.06 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 426 | 0.72 | -0.14 | 0.08 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 10.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 154 | 0.81 | -0.25 | 0.13 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 11.00 | 0.60 | 1.00 | 0.80 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 805 | 0.76 | -0.40 | 0.16 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 12.00 | 1.20 | 1.60 | 1.40 | 1.44 | 0.00 | 0.00% | 0.12 | 0 | 393 | 0.78 | -0.56 | 0.16 | -0.02 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 13.00 | 1.75 | 3.20 | 2.48 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 269 | 1.68 | -0.69 | 0.14 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 14.00 | 2.05 | 3.40 | 2.73 | 2.87 | 0.00 | 0.00% | 0.20 | 0 | 482 | 1.24 | -0.79 | 0.11 | -0.01 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 15.00 | 1.95 | 6.00 | 3.98 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 140 | 2.73 | -0.86 | 0.09 | -0.01 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 16.00 | 4.10 | 7.00 | 5.55 | 5.00 | 0.00 | 0.00% | 0.35 | 0 | 146 | 2.90 | -0.90 | 0.06 | -0.01 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 17.00 | 3.80 | 7.90 | 5.85 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 26 | 2.98 | -0.96 | 0.04 | 0.00 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 18.00 | 4.80 | 8.90 | 6.85 | 6.95 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.12 | -0.97 | 0.03 | 0.00 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 19.00 | 5.80 | 9.50 | 7.65 | 7.95 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.94 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 20.00 | 6.80 | 10.90 | 8.85 | 3.77 | 0.00 | 0.00% | 0.44 | 0 | 9 | 3.38 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/22/2026 3:59:56 PM EST |
| 21.00 | 7.80 | 11.90 | 9.85 | % | 0.47 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 22.00 | 8.80 | 12.90 | 10.85 | 9.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:56 PM EST |
| 23.00 | 9.80 | 13.50 | 11.65 | 12.06 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 25.00 | 11.80 | 15.10 | 13.45 | 7.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 3:59:56 PM EST |
| 30.00 | 16.80 | 20.90 | 18.85 | 17.05 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:56 PM EST |