Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $9.49 as of 5/28/2025 6:23:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.70 | 7.40 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 5.00 | 4.30 | 5.10 | 4.72 | 0.00 | 0.00% | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:51 PM EST |
| 7.50 | 2.20 | 2.95 | 2.20 | +0.06 | +2.81% | 17 | 249 | 0.82 | 0.89 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 10.00 | 0.65 | 0.90 | 0.75 | +0.20 | +36.37% | 260 | 6,488 | 0.92 | 0.47 | 0.18 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 12.50 | 0.05 | 0.15 | 0.12 | +0.01 | +9.10% | 31 | 649 | 0.80 | 0.14 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 41 | 217 | 1.03 | 0.03 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 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 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:51 PM EST |
| 7.50 | 0.10 | 0.15 | 0.14 | -0.04 | -22.23% | 5 | 367 | 0.87 | -0.11 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 10.00 | 1.00 | 1.10 | 1.00 | -0.10 | -9.10% | 47 | 110 | 0.84 | -0.53 | 0.18 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 12.50 | 2.60 | 3.40 | % | 0 | 0 | 1.38 | -0.86 | 0.10 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 15.00 | 4.80 | 5.90 | % | 0 | 0 | 1.85 | -0.97 | 0.03 | 0.00 | 5/28/2025 3:59:51 PM EST |