Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $13.77 as of 3/2/2026 8:48:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.40 | 16.50 | 14.45 | % | 14.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 2.00 | 11.30 | 15.40 | 13.35 | % | 6.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 3.00 | 10.40 | 14.40 | 12.40 | % | 4.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 4.00 | 9.30 | 12.70 | 11.00 | % | 2.75 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 5.00 | 8.70 | 11.70 | 10.20 | % | 2.04 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 6.00 | 7.30 | 11.30 | 9.30 | 6.70 | 0.00 | 0.00% | 1.55 | 0 | 5 | 7.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/2/2026 4:00:09 PM EST |
| 7.00 | 7.10 | 10.40 | 8.75 | % | 1.25 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 8.00 | 5.70 | 8.70 | 7.20 | 5.00 | 0.00 | 0.00% | 0.90 | 0 | 9 | 4.52 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/2/2026 4:00:09 PM EST |
| 9.00 | 4.40 | 6.90 | 5.65 | 4.70 | 0.00 | 0.00% | 0.63 | 0 | 6 | 2.71 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 4:00:09 PM EST |
| 10.00 | 5.00 | 5.70 | 5.35 | 5.30 | +1.40 | +35.90% | 0.53 | 6 | 478 | 2.03 | 1.00 | 0.02 | 0.00 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 11.00 | 4.00 | 4.80 | 4.40 | 4.45 | +1.35 | +43.55% | 0.40 | 9 | 72 | 1.83 | 0.95 | 0.04 | -0.01 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 12.00 | 3.50 | 3.80 | 3.65 | 3.60 | +1.50 | +71.43% | 0.30 | 127 | 222 | 1.60 | 0.90 | 0.06 | -0.01 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 13.00 | 2.25 | 3.00 | 2.63 | 2.68 | +1.13 | +72.91% | 0.20 | 56 | 474 | 0.72 | 0.82 | 0.09 | -0.02 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 14.00 | 1.45 | 2.25 | 1.85 | 2.02 | +1.02 | +102.00% | 0.13 | 188 | 328 | 0.77 | 0.72 | 0.12 | -0.03 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 15.00 | 1.30 | 1.50 | 1.40 | 1.40 | +0.90 | +180.00% | 0.09 | 1,024 | 1,121 | 0.90 | 0.59 | 0.13 | -0.03 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 16.00 | 0.90 | 1.00 | 0.95 | 0.89 | +0.54 | +154.29% | 0.06 | 392 | 1,118 | 0.89 | 0.46 | 0.13 | -0.03 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 17.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.33 | +150.00% | 0.03 | 634 | 568 | 0.83 | 0.34 | 0.12 | -0.03 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 18.00 | 0.30 | 0.55 | 0.43 | 0.35 | +0.20 | +133.34% | 0.02 | 121 | 73 | 0.91 | 0.24 | 0.10 | -0.02 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | 0.17 | 0.08 | -0.02 | 2/24/2026 | 3/2/2026 4:00:09 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.06 | +66.67% | 0.01 | 682 | 136 | 0.85 | 0.11 | 0.06 | -0.01 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.08 | 0.04 | -0.01 | 2/9/2026 | 3/2/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 10 | 0 | 1.04 | 0.05 | 0.03 | -0.01 | 3/2/2026 | 3/2/2026 4:00:09 PM EST | |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.16 | 0.03 | 0.02 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.28 | 0.02 | 0.01 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.12 | +0.06 | +100.00% | 0.01 | 3 | 27 | 1.53 | 0.01 | 0.01 | 0.00 | 3/2/2026 | 3/2/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 1.70 | 0.85 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.15 | 0 | 62 | 6.05 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 4:00:09 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.12 | 0 | 189 | 4.58 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 4:00:09 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,596 | 1.59 | 0.00 | 0.02 | 0.00 | 2/26/2026 | 3/2/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.05 | -31.25% | 0.01 | 40 | 400 | 1.10 | -0.05 | 0.04 | -0.01 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.16 | -44.45% | 0.02 | 41 | 253 | 1.03 | -0.10 | 0.06 | -0.01 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.40 | -53.34% | 0.03 | 87 | 205 | 0.88 | -0.18 | 0.09 | -0.02 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 14.00 | 0.20 | 0.65 | 0.43 | 0.65 | -0.35 | -35.00% | 0.03 | 171 | 123 | 0.73 | -0.28 | 0.12 | -0.03 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 15.00 | 0.85 | 1.50 | 1.18 | 1.02 | -0.88 | -46.32% | 0.08 | 8 | 320 | 1.01 | -0.41 | 0.13 | -0.03 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 16.00 | 1.40 | 2.35 | 1.88 | 1.68 | -0.92 | -35.39% | 0.12 | 30 | 30 | 1.11 | -0.54 | 0.13 | -0.03 | 3/2/2026 | 3/2/2026 4:00:09 PM EST |
| 17.00 | 1.85 | 2.90 | 2.38 | 2.23 | % | 0.14 | 7 | 0 | 0.90 | -0.66 | 0.12 | -0.03 | 3/2/2026 | 3/2/2026 4:00:09 PM EST | |
| 18.00 | 2.50 | 4.20 | 3.35 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.74 | -0.76 | 0.10 | -0.02 | 2/27/2026 | 3/2/2026 4:00:09 PM EST |
| 19.00 | 2.75 | 5.40 | 4.08 | % | 0.21 | 0 | 0 | 2.09 | -0.83 | 0.08 | -0.02 | 3/2/2026 4:00:09 PM EST | |||
| 20.00 | 4.30 | 6.00 | 5.15 | % | 0.26 | 0 | 0 | 2.18 | -0.89 | 0.06 | -0.01 | 3/2/2026 4:00:09 PM EST | |||
| 21.00 | 3.80 | 7.00 | 5.40 | % | 0.26 | 0 | 0 | 2.73 | -0.92 | 0.04 | -0.01 | 3/2/2026 4:00:09 PM EST | |||
| 22.00 | 5.30 | 8.70 | 7.00 | % | 0.32 | 0 | 0 | 2.88 | -0.95 | 0.03 | -0.01 | 3/2/2026 4:00:09 PM EST | |||
| 23.00 | 5.70 | 9.70 | 7.70 | % | 0.33 | 0 | 0 | 3.02 | -0.97 | 0.02 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 24.00 | 7.30 | 10.70 | 9.00 | % | 0.38 | 0 | 0 | 3.15 | -0.98 | 0.01 | 0.00 | 3/2/2026 4:00:09 PM EST | |||
| 25.00 | 7.60 | 11.70 | 9.65 | % | 0.39 | 0 | 0 | 3.19 | -0.99 | 0.01 | 0.00 | 3/2/2026 4:00:09 PM EST |