Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $13.11 as of 6/3/2026 4:33:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.90 | 11.90 | 9.90 | 11.25 | 0.00 | 0.00% | 3.30 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 2:58:28 PM EST |
| 4.00 | 8.00 | 10.00 | 9.00 | 10.05 | 0.00 | 0.00% | 2.25 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 2:58:28 PM EST |
| 5.00 | 6.00 | 9.70 | 7.85 | 9.06 | 0.00 | 0.00% | 1.57 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 2:58:28 PM EST |
| 6.00 | 6.60 | 8.80 | 7.70 | 7.20 | -0.90 | -11.12% | 1.28 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 7.00 | 3.90 | 7.90 | 5.90 | 6.05 | -0.75 | -11.03% | 0.84 | 17 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 8.00 | 3.30 | 6.80 | 5.05 | 6.06 | 0.00 | 0.00% | 0.63 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 2:58:28 PM EST |
| 9.00 | 1.90 | 6.10 | 4.00 | 5.09 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.94 | 0.99 | 0.01 | -0.01 | 6/1/2026 | 6/3/2026 2:58:28 PM EST |
| 10.00 | 1.50 | 4.50 | 3.00 | 3.70 | 0.00 | 0.00% | 0.30 | 0 | 47 | 2.81 | 0.95 | 0.05 | -0.01 | 6/1/2026 | 6/3/2026 2:58:28 PM EST |
| 11.00 | 0.45 | 4.20 | 2.33 | 2.70 | 0.00 | 0.00% | 0.21 | 0 | 94 | 3.07 | 0.86 | 0.10 | -0.02 | 5/27/2026 | 6/3/2026 2:58:28 PM EST |
| 12.00 | 0.80 | 1.85 | 1.33 | 1.35 | -0.66 | -32.84% | 0.11 | 51 | 285 | 0.68 | 0.70 | 0.15 | -0.03 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 13.00 | 0.75 | 1.00 | 0.88 | 0.86 | -0.09 | -9.48% | 0.07 | 190 | 2,165 | 0.89 | 0.54 | 0.17 | -0.03 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 14.00 | 0.45 | 0.90 | 0.68 | 0.47 | -0.23 | -32.86% | 0.05 | 147 | 5,413 | 0.94 | 0.38 | 0.16 | -0.03 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 15.00 | 0.30 | 0.60 | 0.45 | 0.31 | -0.09 | -22.50% | 0.03 | 33 | 1,297 | 0.97 | 0.26 | 0.13 | -0.03 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.02 | -8.00% | 0.01 | 3 | 2,492 | 0.99 | 0.18 | 0.10 | -0.02 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.13 | -43.34% | 0.01 | 7 | 294 | 0.97 | 0.12 | 0.07 | -0.02 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.19 | -0.03 | -13.64% | 0.01 | 2 | 373 | 1.23 | 0.07 | 0.05 | -0.01 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.20 | -66.67% | 0.01 | 1 | 280 | 1.52 | 0.04 | 0.03 | -0.01 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.33 | 0.02 | 0.02 | 0.00 | 5/29/2026 | 6/3/2026 2:58:28 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.68 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 6/3/2026 2:58:28 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.30 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 6/3/2026 2:58:28 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 2:58:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:28 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:28 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:28 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.15 | -75.00% | 0.03 | 1 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 2:58:28 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 2:58:28 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.42 | -0.01 | 0.01 | -0.01 | 5/20/2026 | 6/3/2026 2:58:28 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 730 | 1.38 | -0.05 | 0.05 | -0.01 | 6/2/2026 | 6/3/2026 2:58:28 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 848 | 0.83 | -0.14 | 0.10 | -0.02 | 6/1/2026 | 6/3/2026 2:58:28 PM EST |
| 12.00 | 0.15 | 0.60 | 0.38 | 0.50 | +0.03 | +6.39% | 0.03 | 178 | 1,545 | 0.87 | -0.30 | 0.15 | -0.03 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 13.00 | 0.65 | 1.15 | 0.90 | 1.00 | +0.08 | +8.70% | 0.07 | 29 | 1,889 | 0.90 | -0.46 | 0.17 | -0.03 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 14.00 | 1.25 | 2.15 | 1.70 | 1.60 | 0.00 | 0.00% | 0.12 | 1 | 491 | 1.12 | -0.62 | 0.16 | -0.03 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 15.00 | 1.60 | 2.75 | 2.18 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 113 | 1.36 | -0.74 | 0.13 | -0.03 | 5/29/2026 | 6/3/2026 2:58:28 PM EST |
| 16.00 | 1.40 | 5.40 | 3.40 | 2.69 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.56 | -0.82 | 0.10 | -0.02 | 5/15/2026 | 6/3/2026 2:58:28 PM EST |
| 17.00 | 2.10 | 6.30 | 4.20 | 5.11 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.99 | -0.88 | 0.07 | -0.02 | 5/19/2026 | 6/3/2026 2:58:28 PM EST |
| 18.00 | 3.00 | 7.20 | 5.10 | 5.25 | +0.75 | +16.67% | 0.28 | 2 | 2 | 2.18 | -0.93 | 0.05 | -0.01 | 6/3/2026 | 6/3/2026 2:58:28 PM EST |
| 19.00 | 4.00 | 8.20 | 6.10 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.90 | -0.96 | 0.03 | -0.01 | 6/2/2026 | 6/3/2026 2:58:28 PM EST |
| 20.00 | 5.60 | 9.10 | 7.35 | 6.80 | 0.00 | 0.00% | 0.37 | 0 | 158 | 3.86 | -0.98 | 0.02 | 0.00 | 6/2/2026 | 6/3/2026 2:58:28 PM EST |
| 21.00 | 6.10 | 10.10 | 8.10 | 7.95 | 0.00 | 0.00% | 0.39 | 0 | 4 | 3.93 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 2:58:28 PM EST |
| 22.00 | 7.10 | 11.20 | 9.15 | 9.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.94 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 2:58:28 PM EST |
| 23.00 | 8.10 | 12.20 | 10.15 | 9.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 2:58:28 PM EST |