Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $11.54 as of 7/11/2025 8:43:26 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 | 7.10 | 11.50 | 9.30 | 5.80 | 0.00 | 0.00% | 3.72 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 7/11/2025 3:59:45 PM EST |
| 5.00 | 6.10 | 6.80 | 6.45 | 6.90 | 0.00 | 0.00% | 1.29 | 0 | 1,661 | 8.12 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:45 PM EST |
| 7.50 | 3.60 | 4.10 | 3.85 | 4.40 | -0.10 | -2.23% | 0.51 | 25 | 588 | 2.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 10.00 | 1.45 | 1.65 | 1.55 | 1.30 | -0.88 | -40.37% | 0.15 | 630 | 5,760 | 0.00 | 0.96 | 0.09 | -0.03 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 12.50 | 0.10 | 0.65 | 0.38 | 0.15 | -0.27 | -64.29% | 0.03 | 234 | 4,922 | 0.60 | 0.30 | 0.29 | -0.04 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1,448 | 1.15 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 556 | 2.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 2.57 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.43 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 4.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 147 | 3.23 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:45 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 538 | 3.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:45 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,220 | 1.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 83 | 1,899 | 0.95 | -0.04 | 0.09 | -0.03 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 12.50 | 1.00 | 1.35 | 1.18 | 1.30 | +0.60 | +85.72% | 0.09 | 217 | 360 | 1.86 | -0.70 | 0.29 | -0.04 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 15.00 | 3.40 | 3.70 | 3.55 | 5.10 | 0.00 | 0.00% | 0.24 | 0 | 360 | 2.15 | -0.99 | 0.01 | 0.00 | 6/27/2025 | 7/11/2025 3:59:45 PM EST |
| 17.50 | 5.60 | 7.60 | 6.60 | 6.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.83 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/11/2025 3:59:45 PM EST |
| 20.00 | 8.10 | 9.10 | 8.60 | 13.16 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.99 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:45 PM EST |
| 22.50 | 10.60 | 11.90 | 11.25 | % | 0.50 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 25.00 | 13.10 | 14.00 | 13.55 | 14.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 7/11/2025 3:59:45 PM EST |
| 30.00 | 18.10 | 19.10 | 18.60 | 20.40 | 0.00 | 0.00% | 0.62 | 0 | 2 | 6.22 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:45 PM EST |