Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $8.54 as of 11/28/2025 4:01:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.70 | 4.20 | 3.95 | 3.76 | +0.46 | +13.94% | 0.79 | 10 | 10 | 2.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 6.00 | 2.00 | 3.40 | 2.70 | 2.55 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.00 | 0.98 | 0.03 | 0.00 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 7.00 | 1.35 | 2.25 | 1.80 | 2.14 | +0.47 | +28.15% | 0.26 | 1 | 13 | 1.19 | 0.90 | 0.09 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 8.00 | 1.15 | 1.40 | 1.28 | 1.30 | +0.43 | +49.43% | 0.16 | 95 | 1,358 | 0.78 | 0.76 | 0.17 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | 0.72 | +0.22 | +44.00% | 0.08 | 1,158 | 1,585 | 0.86 | 0.55 | 0.22 | -0.02 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.15 | +50.00% | 0.04 | 29 | 2,695 | 0.90 | 0.35 | 0.19 | -0.02 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 0.02 | 22 | 430 | 0.92 | 0.22 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 99 | 665 | 0.96 | 0.13 | 0.10 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.08 | 0.07 | 0.06 | -0.01 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.09 | -60.00% | 0.01 | 2 | 190 | 1.47 | 0.03 | 0.04 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 173 | 1.37 | 0.02 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 185 | 2.66 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 487 | 1.41 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:58 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.28 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 58 | 3.38 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.48 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 238 | 2.05 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.22 | -81.49% | 0.01 | 3 | 13 | 3.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 4.54 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.88 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:58 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.53 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 613 | 2.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.08 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.20 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.75 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:58 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.79 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:58 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.82 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 50 | 3.47 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:58 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.23 | -0.02 | 0.03 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 15 | 508 | 0.88 | -0.10 | 0.09 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 8.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.13 | -31.71% | 0.04 | 14 | 504 | 0.89 | -0.24 | 0.17 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 9.00 | 0.60 | 0.80 | 0.70 | 0.71 | -0.24 | -25.27% | 0.08 | 42 | 180 | 0.82 | -0.45 | 0.22 | -0.02 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 1.25 | 1.50 | 1.38 | 1.41 | -0.33 | -18.97% | 0.14 | 1 | 587 | 0.87 | -0.65 | 0.19 | -0.02 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 11.00 | 2.00 | 2.90 | 2.45 | 2.60 | 0.00 | 0.00% | 0.22 | 0 | 314 | 1.07 | -0.78 | 0.15 | -0.01 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 12.00 | 2.95 | 3.30 | 3.13 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 446 | 1.31 | -0.87 | 0.10 | -0.01 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 13.00 | 3.70 | 5.00 | 4.35 | 4.40 | 0.00 | 0.00% | 0.33 | 0 | 487 | 2.46 | -0.93 | 0.06 | -0.01 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 14.00 | 4.80 | 6.00 | 5.40 | 5.40 | -0.55 | -9.25% | 0.39 | 20 | 455 | 2.67 | -0.97 | 0.04 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 15.00 | 5.70 | 7.20 | 6.45 | 6.72 | 0.00 | 0.00% | 0.43 | 0 | 530 | 3.11 | -0.98 | 0.02 | 0.00 | 11/17/2025 | 11/28/2025 12:59:58 PM EST |
| 16.00 | 6.70 | 8.20 | 7.45 | 6.22 | 0.00 | 0.00% | 0.47 | 0 | 97 | 3.28 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 11/28/2025 12:59:58 PM EST |
| 17.00 | 7.70 | 9.20 | 8.45 | 8.40 | 0.00 | 0.00% | 0.50 | 0 | 346 | 3.43 | -1.00 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 18.00 | 8.70 | 10.20 | 9.45 | 9.66 | 0.00 | 0.00% | 0.52 | 0 | 17 | 3.58 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:58 PM EST |
| 19.00 | 9.70 | 11.20 | 10.45 | 10.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:58 PM EST |
| 20.00 | 10.20 | 12.60 | 11.40 | 11.75 | 0.00 | 0.00% | 0.57 | 0 | 70 | 4.32 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 21.00 | 11.20 | 13.60 | 12.40 | 11.56 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:58 PM EST |
| 22.00 | 12.20 | 14.60 | 13.40 | 9.08 | 0.00 | 0.00% | 0.61 | 0 | 12 | 4.54 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:58 PM EST |
| 23.00 | 13.20 | 15.60 | 14.40 | 9.92 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:58 PM EST |
| 24.00 | 14.20 | 16.60 | 15.40 | 15.40 | 0.00 | 0.00% | 0.64 | 0 | 6 | 4.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 25.00 | 15.20 | 17.60 | 16.40 | 16.40 | 0.00 | 0.00% | 0.66 | 0 | 15 | 4.84 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 26.00 | 16.20 | 18.60 | 17.40 | 12.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:58 PM EST |
| 27.00 | 17.20 | 19.60 | 18.40 | 17.89 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:58 PM EST |
| 28.00 | 18.20 | 20.60 | 19.40 | % | 0.69 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 29.00 | 19.20 | 21.60 | 20.40 | % | 0.70 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 30.00 | 19.30 | 23.10 | 21.20 | 7.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 12:59:58 PM EST |
| 31.00 | 21.10 | 23.80 | 22.45 | % | 0.72 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 32.00 | 22.10 | 24.80 | 23.45 | % | 0.73 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 33.00 | 23.10 | 25.80 | 24.45 | % | 0.74 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 34.00 | 23.30 | 27.10 | 25.20 | % | 0.74 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 35.00 | 25.10 | 27.80 | 26.45 | % | 0.76 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 36.00 | 26.10 | 28.80 | 27.45 | % | 0.76 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 37.00 | 27.10 | 29.80 | 28.45 | 26.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:58 PM EST |
| 38.00 | 28.10 | 30.70 | 29.40 | 12.25 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:58 PM EST |
| 39.00 | 29.10 | 31.80 | 30.45 | % | 0.78 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 40.00 | 30.10 | 32.80 | 31.45 | % | 0.79 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 41.00 | 31.10 | 33.80 | 32.45 | % | 0.79 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 42.00 | 32.10 | 34.80 | 33.45 | % | 0.80 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |