Breaking News

Intellia Therapeutics Inc (NTLA)

Symbol	Exchange	Currency
NTLA	NASDAQ	USD	Real-time
0JBU	London	USD	Real-time
38I	Frankfurt	EUR	Delayed
38I	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

10.36 -0.37 -3.45%

15:09:38 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,033,760
Bid/Ask: 0.00 / 0.00
Day's Range: 10.18 - 10.67

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Intellia Therapeutics Inc Option Chain

Get free option data for NTLA. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Intellia Therapeutics Inc options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 19, 2025 14:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.1	6.5	0	5.00	0	0%	0	0.75	0
NTLA Call 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolNTLA\|20250919\|5.00C Delta0.9003 Imp Vol2.815 Bid5.1 Gamma0.0209 Theoretical5.8 Ask6.5 Theta-0.024 Intrinsic Value5.2 Volume0 Vega0.0052 Time Value-5.2 Open Interest0 Rho0.0029 Delta / Theta-37.4611 NTLA Put 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolNTLA\|20250919\|5.00P Delta-0.0842 Imp Vol2.3851 Bid0 Gamma0.0218 Theoretical0.375 Ask0.75 Theta-0.0175 Intrinsic Value-5.2 Volume0 Vega0.0046 Time Value5.2 Open Interest0 Rho-0.001 Delta / Theta4.8047
2.9	2.9%	2.7	3	3	7.50	0	0%	0	0.1	0
NTLA Call 7.50 Exp: Sep 19, 2025 Last: 2.9 Chg.: 2.9% SymbolNTLA\|20250919\|7.50C Delta0.89 Imp Vol0.9848 Bid2.7 Gamma0.0643 Theoretical2.9 Ask3 Theta-0.0096 Intrinsic Value2.7 Volume3 Vega0.0056 Time Value0.2 Open Interest21 Rho0.0052 Delta / Theta-92.4202 NTLA Put 7.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolNTLA\|20250919\|7.50P Delta-0.0526 Imp Vol0.7018 Bid0 Gamma0.0515 Theoretical0.05 Ask0.1 Theta-0.0035 Intrinsic Value-2.7 Volume0 Vega0.0032 Time Value2.7 Open Interest60 Rho-0.0005 Delta / Theta14.8367
0.96	0.96%	0.9	1	28	10.00	0.7	0.7%	0.65	0.75	145
NTLA Call 10.00 Exp: Sep 19, 2025 Last: 0.96 Chg.: 0.96% SymbolNTLA\|20250919\|10.00C Delta0.5851 Imp Vol0.7169 Bid0.9 Gamma0.1831 Theoretical0.96 Ask1 Theta-0.014 Intrinsic Value0.2 Volume28 Vega0.0116 Time Value0.76 Open Interest779 Rho0.0043 Delta / Theta-41.7839 NTLA Put 10.00 Exp: Sep 19, 2025 Last: 0.7 Chg.: 0.7% SymbolNTLA\|20250919\|10.00P Delta-0.4163 Imp Vol0.6914 Bid0.65 Gamma0.1905 Theoretical0.7 Ask0.75 Theta-0.0124 Intrinsic Value-0.2 Volume145 Vega0.0116 Time Value0.9 Open Interest1,762 Rho-0.0036 Delta / Theta33.5704
					10.2	Price @ Aug 19, 2025 14:09 GMT
0.26	0.26%	0.25	0.3	35	12.50	2.4	2.4%	2.4	2.6	16
NTLA Call 12.50 Exp: Sep 19, 2025 Last: 0.26 Chg.: 0.26% SymbolNTLA\|20250919\|12.50C Delta0.2192 Imp Vol0.7735 Bid0.25 Gamma0.1286 Theoretical0.26 Ask0.3 Theta-0.0112 Intrinsic Value-2.3 Volume35 Vega0.0088 Time Value2.56 Open Interest1,429 Rho0.0017 Delta / Theta-19.5833 NTLA Put 12.50 Exp: Sep 19, 2025 Last: 2.4 Chg.: 2.4% SymbolNTLA\|20250919\|12.50P Delta-0.859 Imp Vol0.6076 Bid2.4 Gamma0.1271 Theoretical2.4 Ask2.6 Theta-0.0056 Intrinsic Value2.3 Volume16 Vega0.0066 Time Value0.1 Open Interest418 Rho-0.0057 Delta / Theta152.3601
0.1	0.1%	0.05	0.1	6	15.00	0	0%	4.6	5	0
NTLA Call 15.00 Exp: Sep 19, 2025 Last: 0.1 Chg.: 0.1% SymbolNTLA\|20250919\|15.00C Delta0.09 Imp Vol0.8922 Bid0.05 Gamma0.0613 Theoretical0.1 Ask0.1 Theta-0.007 Intrinsic Value-4.8 Volume6 Vega0.0048 Time Value4.9 Open Interest1,334 Rho0.0007 Delta / Theta-12.7785 NTLA Put 15.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolNTLA\|20250919\|15.00P Delta-0.8485 Imp Vol1.1179 Bid4.6 Gamma0.0718 Theoretical5 Ask5 Theta-0.0115 Intrinsic Value4.8 Volume0 Vega0.0069 Time Value-4.8 Open Interest113 Rho-0.0074 Delta / Theta74.0326
0	0%	0	0.1	0	17.50	0	0%	7	7.6	0
NTLA Call 17.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolNTLA\|20250919\|17.50C Delta0.0453 Imp Vol1.0013 Bid0 Gamma0.032 Theoretical0.05 Ask0.1 Theta-0.0046 Intrinsic Value-7.3 Volume0 Vega0.0028 Time Value7.3 Open Interest456 Rho0.0003 Delta / Theta-9.7963 NTLA Put 17.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolNTLA\|20250919\|17.50P Delta-0.8351 Imp Vol1.5527 Bid7 Gamma0.0545 Theoretical7.6 Ask7.6 Theta-0.0171 Intrinsic Value7.3 Volume0 Vega0.0074 Time Value-7.3 Open Interest4 Rho-0.0088 Delta / Theta48.7195

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

NTLA Comments

Write your thoughts about Intellia Therapeutics Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,199.52	-75.48	-1.43%
NSE All Share	142,613.47	-2109.00	-1.46%
US 30	45,116.8	+204.6	+0.46%
US 500	6,455.5	+6.3	+0.10%
FTSE 100	9,183.21	+25.47	+0.28%
DAX	24,429.72	+127.45	+0.52%
South Africa Top 40	93,994.12	+317.90	+0.34%

Brent Oil	65.93	-0.67	-1.01%
Crude Oil WTI	61.97	-0.73	-1.16%
Gold	3,380.52	+2.52	+0.07%
Silver	37.958	-0.072	-0.19%
Copper	4.4405	-0.0305	-0.68%
London Cocoa	5,601.00	-3.00	-0.05%
London Wheat	167.25	+0.25	+0.15%

Nigeria 10Y	15.677	+0.000	+0.00%
Nigeria 2Y	16.823	+0.000	+0.00%
U.K. 10Y	4.7310	-0.0120	-0.25%
Germany 10Y	2.7512	-0.0238	-0.86%
U.S. 10Y	4.307	-0.033	-0.76%
U.S. 5Y	3.824	-0.031	-0.80%
U.S. 2Y	3.742	-0.031	-0.82%

Fidelitybk	20.850	+0.200	+0.97%
Zenith Bank	67.05	-5.25	-7.26%
UBA	48.00	+0.05	+0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	95.00	-2.00	-2.06%
Sterling Bank	7.800	-0.250	-3.11%
Dangote Cement	520.00	-57.00	-9.88%

Recent Quotes

Name	Price	Chg.	Chg. %
NTLA	10.36	-0.37	-3.45%
WBI Tactical High.	21.55	0.00	0.00%
MYAM Investment P.	27,744.000	+176.000	+0.64%
SRG	5.184	-0.002	-0.04%
1802	37.40	+3.40	+10.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.45	-0.18%	38.08M
Nigerian Breweries	70.00	-2.10%	30.53M
UBA	48.00	+0.10%	15.59M
Zenith Bank	67.05	-7.26%	12.78M
Dangote Sugar	61.90	+0.81%	12.39M
Nascon	88.00	-3.93%	7.39M
Dangote Cement	520.00	-9.88%	2.60M

Name	Last	Chg. %	Vol.
Nigerian Enamelware PLC	35.90	+9.95%	489.53K
Daarcomm	1.23	+9.82%	13.88M
Deap Capital Management Trust	1.94	+9.60%	2.37M
Academy Press	9.00	+8.43%	314.89K
International Breweries	13.85	+6.95%	4.49M
Ellah Lakes	16.52	+4.89%	21.88M
Redstarex	12.00	+4.35%	426.01K

Name	Last	Chg. %	Vol.
Royalex	2.52	-10.00%	13.50M
Dangote Cement	520.00	-9.88%	2.60M
Rtbriscoe	3.56	-9.87%	824.81K
Jaiz Bank	4.32	-9.81%	10.82M
Lasaco Assurance PLC	3.60	-9.77%	18.78M
Coronation Insurance	3.60	-9.77%	16.87M
Linkassure	2.41	-9.74%	23.62M