NTLA · Intellia Therapeutics, Inc.

Track NTLA — free

$11.91 +0.08 (+0.68%) At close · Aug 14

Market Cap

$1.67B

140.13M

Options Chain

Underlying $11.91 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 4 days to expiry · 42 contracts · mixed snapshot sessions · Jul 2, 2026–Aug 14, 2026; 4 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 4d Sep 18 32d Oct 16 60d Jan 15 151d Jan 21 522d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	518.8%	0.962	—		—	—	—	—	0
Call · $5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 518.8% Delta 0.962 ≈96% ITM Gamma 0.012 Theta -0.062 Vega 0.001 Open interest 0 Model this call Put · $5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	18	510.5%	0.929	$5.30		—	—	—	—	0
Call · $6 In the money Snapshot session Jul 23, 2026 Last $5.30 Breakeven $11.30 Implied vol 510.5% Delta 0.929 ≈93% ITM Gamma 0.02 Theta -0.1 Vega 0.002 Open interest 6 Model this call Put · $6 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	392.1%	0.921	$4.85		$0.57	—	—	2	77
Call · $7 In the money Snapshot session Aug 14, 2026 Last $4.85 Breakeven $11.85 Implied vol 392.1% Delta 0.921 ≈92% ITM Gamma 0.028 Theta -0.084 Vega 0.002 Open interest 2 Model this call Put · $7 Snapshot session Jul 21, 2026 Last $0.57 Breakeven $6.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 Model this put
1	2	304.1%	0.907	$3.95		$0.07	-0.069	259.9%	40	192
Call · $8 In the money Snapshot session Aug 14, 2026 Last $3.95 Breakeven $11.95 Implied vol 304.1% Delta 0.907 ≈91% ITM Gamma 0.04 Theta -0.073 Vega 0.002 Open interest 1 Model this call Put · $8 Snapshot session Aug 5, 2026 Last $0.07 Breakeven $7.93 Implied vol 259.9% Delta -0.069 ≈7% ITM Gamma 0.037 Theta -0.049 Vega 0.002 Open interest 192 Model this put
6	1	—	—	$3.30		$0.04	-0.098	210.1%	10	1k
Call · $9 In the money Snapshot session Aug 12, 2026 Last $3.30 Breakeven $12.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $9 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $8.96 Implied vol 210.1% Delta -0.098 ≈10% ITM Gamma 0.061 Theta -0.052 Vega 0.002 Open interest 1k Model this put
811	305	182.4%	0.827	$1.90		$0.06	-0.133	149%	8	348
Call · $10 In the money Snapshot session Aug 14, 2026 Last $1.90 Breakeven $11.90 Implied vol 182.4% Delta 0.827 ≈83% ITM Gamma 0.103 Theta -0.068 Vega 0.003 Open interest 811 Model this call Put · $10 Snapshot session Aug 13, 2026 Last $0.06 Breakeven $9.94 Implied vol 149% Delta -0.133 ≈13% ITM Gamma 0.106 Theta -0.046 Vega 0.003 Open interest 348 Model this put
990	221	54.4%	0.905	$1.05		$0.10	-0.189	83.3%	49	761
Call · $11 In the money Snapshot session Aug 14, 2026 Last $1.05 Breakeven $12.05 Implied vol 54.4% Delta 0.905 ≈90% ITM Gamma 0.228 Theta -0.014 Vega 0.002 Open interest 990 Model this call Put · $11 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $10.90 Implied vol 83.3% Delta -0.189 ≈19% ITM Gamma 0.239 Theta -0.032 Vega 0.003 Open interest 761 Model this put
Underlying $11.91
1.6k	117	80%	0.488	$0.40		$0.66	-0.511	82.8%	5	414
Call · $12 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $12.40 Implied vol 80% Delta 0.488 ≈49% ITM Gamma 0.368 Theta -0.046 Vega 0.005 Open interest 1.6k Model this call Put · $12 In the money Snapshot session Aug 14, 2026 Last $0.66 Breakeven $11.34 Implied vol 82.8% Delta -0.511 ≈51% ITM Gamma 0.356 Theta -0.047 Vega 0.005 Open interest 414 Model this put
2k	409	84.6%	0.199	$0.15		$1.17	-0.633	173%	5	200
Call · $13 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $13.15 Implied vol 84.6% Delta 0.199 ≈20% ITM Gamma 0.242 Theta -0.034 Vega 0.004 Open interest 2k Model this call Put · $13 In the money Snapshot session Aug 12, 2026 Last $1.17 Breakeven $11.83 Implied vol 173% Delta -0.633 ≈63% ITM Gamma 0.161 Theta -0.093 Vega 0.005 Open interest 200 Model this put
1.1k	57	108.1%	0.109	$0.05		$2.30	-0.93	93.5%	1	373
Call · $14 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $14.05 Implied vol 108.1% Delta 0.109 ≈11% ITM Gamma 0.126 Theta -0.029 Vega 0.003 Open interest 1.1k Model this call Put · $14 In the money Snapshot session Aug 10, 2026 Last $2.30 Breakeven $11.70 Implied vol 93.5% Delta -0.93 ≈93% ITM Gamma 0.109 Theta -0.017 Vega 0.002 Open interest 373 Model this put
650	1	150.4%	0.106	$0.01		$3.60	-0.782	220.6%	1	69
Call · $15 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $15.01 Implied vol 150.4% Delta 0.106 ≈11% ITM Gamma 0.089 Theta -0.039 Vega 0.003 Open interest 650 Model this call Put · $15 In the money Snapshot session Aug 14, 2026 Last $3.60 Breakeven $11.40 Implied vol 220.6% Delta -0.782 ≈78% ITM Gamma 0.098 Theta -0.091 Vega 0.004 Open interest 69 Model this put
1k	2	181.2%	0.093	$0.01		$4.00	-0.932	163.8%	25	56
Call · $16 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $16.01 Implied vol 181.2% Delta 0.093 ≈9% ITM Gamma 0.067 Theta -0.043 Vega 0.003 Open interest 1k Model this call Put · $16 In the money Snapshot session Aug 10, 2026 Last $4.00 Breakeven $12.00 Implied vol 163.8% Delta -0.932 ≈93% ITM Gamma 0.06 Theta -0.03 Vega 0.002 Open interest 56 Model this put
87	2	209%	0.083	$0.05		$6.25	-0.811	296%	8	3
Call · $17 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $17.05 Implied vol 209% Delta 0.083 ≈8% ITM Gamma 0.054 Theta -0.046 Vega 0.002 Open interest 87 Model this call Put · $17 In the money Snapshot session Jul 27, 2026 Last $6.25 Breakeven $10.75 Implied vol 296% Delta -0.811 ≈81% ITM Gamma 0.067 Theta -0.113 Vega 0.004 Open interest 3 Model this put
275	1	254.3%	0.1	$0.06		$5.80	-0.854	293.8%	2	3
Call · $18 Snapshot session Aug 7, 2026 Last $0.06 Breakeven $18.06 Implied vol 254.3% Delta 0.1 ≈10% ITM Gamma 0.051 Theta -0.064 Vega 0.003 Open interest 275 Model this call Put · $18 In the money Snapshot session Aug 13, 2026 Last $5.80 Breakeven $12.20 Implied vol 293.8% Delta -0.854 ≈85% ITM Gamma 0.057 Theta -0.094 Vega 0.003 Open interest 3 Model this put
80	3	252.6%	0.071	$0.22		$8.25	-0.9	285.1%	4	2
Call · $19 Snapshot session Jul 16, 2026 Last $0.22 Breakeven $19.22 Implied vol 252.6% Delta 0.071 ≈7% ITM Gamma 0.039 Theta -0.049 Vega 0.002 Open interest 80 Model this call Put · $19 In the money Snapshot session Jul 27, 2026 Last $8.25 Breakeven $10.75 Implied vol 285.1% Delta -0.9 ≈90% ITM Gamma 0.046 Theta -0.07 Vega 0.003 Open interest 2 Model this put
242	2	272.8%	0.067	$0.05		$3.77	-0.986	202.1%	10	0
Call · $20 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $20.05 Implied vol 272.8% Delta 0.067 ≈7% ITM Gamma 0.035 Theta -0.05 Vega 0.002 Open interest 242 Model this call Put · $20 In the money Snapshot session Jul 2, 2026 Last $3.77 Breakeven $16.23 Implied vol 202.1% Delta -0.986 ≈99% ITM Gamma 0.014 Theta -0.009 Vega 0 Open interest 0 Model this put
13	1	305.6%	0.075	$0.05		—	-0.954	273.6%	—	0
Call · $21 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $21.05 Implied vol 305.6% Delta 0.075 ≈7% ITM Gamma 0.034 Theta -0.061 Vega 0.002 Open interest 13 Model this call Put · $21 In the money Snapshot session Unknown Last — Breakeven — Implied vol 273.6% Delta -0.954 ≈95% ITM Gamma 0.026 Theta -0.036 Vega 0.002 Open interest 0 Model this put
44	1	310.4%	0.061	$0.05		$11.25	-0.956	292.4%	2	0
Call · $22 Snapshot session Jul 17, 2026 Last $0.05 Breakeven $22.05 Implied vol 310.4% Delta 0.061 ≈6% ITM Gamma 0.028 Theta -0.053 Vega 0.002 Open interest 44 Model this call Put · $22 In the money Snapshot session Jul 24, 2026 Last $11.25 Breakeven $10.75 Implied vol 292.4% Delta -0.956 ≈96% ITM Gamma 0.024 Theta -0.038 Vega 0.002 Open interest 0 Model this put
22	5	574.8%	0.253	$0.55		$12.06	—	—	2	0
Call · $23 Snapshot session Jul 9, 2026 Last $0.55 Breakeven $23.55 Implied vol 574.8% Delta 0.253 ≈25% ITM Gamma 0.04 Theta -0.262 Vega 0.005 Open interest 22 Model this call Put · $23 In the money Snapshot session Jul 20, 2026 Last $12.06 Breakeven $10.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
153	1	436.7%	0.105	$0.13		$7.85	-0.961	336%	5	0
Call · $25 Snapshot session Jul 10, 2026 Last $0.13 Breakeven $25.13 Implied vol 436.7% Delta 0.105 ≈11% ITM Gamma 0.031 Theta -0.115 Vega 0.002 Open interest 153 Model this call Put · $25 In the money Snapshot session Jul 7, 2026 Last $7.85 Breakeven $17.15 Implied vol 336% Delta -0.961 ≈96% ITM Gamma 0.019 Theta -0.039 Vega 0.001 Open interest 0 Model this put
5	5	456.6%	0.065	$0.18		$19.25	-0.946	442%	6	1
Call · $30 Snapshot session Jul 7, 2026 Last $0.18 Breakeven $30.18 Implied vol 456.6% Delta 0.065 ≈6% ITM Gamma 0.02 Theta -0.082 Vega 0.002 Open interest 5 Model this call Put · $30 In the money Snapshot session Jul 24, 2026 Last $19.25 Breakeven $10.75 Implied vol 442% Delta -0.946 ≈95% ITM Gamma 0.018 Theta -0.067 Vega 0.002 Open interest 1 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 2, 2026–Aug 14, 2026; 4 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1652130 CUSIP 45826J105 13F (30d) 331 filings 304 filers Visit website Investor relations