Dark

Check out our Level2View

NTLA
Intellia Therapeutics, Inc
stock NASDAQ

Market Open

Aug 11, 2026 3:23:26 PM EDT

12.01USD-0.083%(-0.01)1,658,348

12.03Bid 12.05Ask 0.02Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

11.99USD-0.250%(-0.03)18,539

After-hours

Aug 10, 2026 4:52:30 PM EDT

12.14USD+1.014%(+0.12)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,512	21,676	3,546	2,919

NTLA Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

NTLA Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

NTLA Jan 15, 2027 Exp. - Max Pain @ $10.00

Puts

Calls

NTLA Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
42.00 C	0.06	-75.00%	1	909	08-07	NTLA270115C00042000
40.00 C	0.15	+15.38%	3	384	08-10	NTLA270115C00040000
37.00 C	0.20	-80.00%	1	61	08-04	NTLA270115C00037000
35.00 C	0.15	-25.00%	11	3,883	08-10	NTLA270115C00035000
32.00 C	0.30	-81.25%	1	115	07-21	NTLA270115C00032000
30.00 C	0.40	+60.00%	1	1,056	08-07	NTLA270115C00030000
27.00 C	0.40	-70.59%	1	67	07-22	NTLA270115C00027000
25.00 C	0.40	-33.33%	3	1,885	08-10	NTLA270115C00025000
22.50 C	0.57	+128.00%	20	595	07-28	NTLA270115C00022500
21.00 C	0.84	+29.23%	8	59	08-07	NTLA270115C00021000
20.00 C	0.95	+3.26%	1	5,071	08-10	NTLA270115C00020000
19.00 C	1.00	+3.09%	1	184	07-21	NTLA270115C00019000
17.50 C	1.30	+18.18%	20	1,556	08-10	NTLA270115C00017500
16.00 C	1.60	+6.67%	9	126	08-10	NTLA270115C00016000
15.00 C	1.77	+1.14%	66	2,760	08-10	NTLA270115C00015000
14.00 C	2.10	+28.83%	5	204	08-10	NTLA270115C00014000
12.50 C	2.50	+1.21%	1	2,761	08-10	NTLA270115C00012500
11.00 C	3.00	+19.05%	18	336	08-07	NTLA270115C00011000
10.00 C	3.55	-1.39%	9	2,513	08-10	NTLA270115C00010000
9.00 C	4.10	+15.49%	5	11	08-07	NTLA270115C00009000
7.50 C	5.20	+14.54%	28	1,087	08-07	NTLA270115C00007500
6.00 C	5.40	-28.00%	25	26	08-04	NTLA270115C00006000
5.00 C	6.19	-11.70%	15	494	07-28	NTLA270115C00005000
2.50 C	9.70	-32.40%	2	45	07-16	NTLA270115C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
42.00 P	28.52	-14.61%	1	1	03-02	NTLA270115P00042000
40.00 P	26.77	-6.79%	1	1	03-02	NTLA270115P00040000
37.00 P	0	0%	0			NTLA270115P00037000
35.00 P	21.00	-15.56%	1	6	09-19	NTLA270115P00035000
32.00 P	0	0%	0			NTLA270115P00032000
30.00 P	17.00	+13.33%	10	64	05-04	NTLA270115P00030000
27.00 P	15.40	-21.71%	1	13	01-26	NTLA270115P00027000
25.00 P	12.70	+17.59%	10	35	05-04	NTLA270115P00025000
22.50 P	10.15	+16.80%	1	7	07-13	NTLA270115P00022500
21.00 P	0	0%	0			NTLA270115P00021000
20.00 P	9.73	+1.25%	10	301	08-03	NTLA270115P00020000
19.00 P	0	0%	0			NTLA270115P00019000
17.50 P	7.45	+0.95%	1	236	08-03	NTLA270115P00017500
16.00 P	3.95	-15.96%	3	78	07-09	NTLA270115P00016000
15.00 P	4.60	-8.18%	3	1,097	08-07	NTLA270115P00015000
14.00 P	3.76	-13.36%	5	43	08-10	NTLA270115P00014000
12.50 P	2.65	-11.67%	197	1,664	08-10	NTLA270115P00012500
11.00 P	2.20	0.00%	1	146	08-06	NTLA270115P00011000
10.00 P	1.42	-18.86%	20	1,827	08-07	NTLA270115P00010000
9.00 P	1.05	-16.67%	31	117	08-07	NTLA270115P00009000
7.50 P	0.65	-7.14%	3	488	08-05	NTLA270115P00007500
6.00 P	0	0%	0			NTLA270115P00006000
5.00 P	0.15	0.00%	1	268	08-06	NTLA270115P00005000
2.50 P	0.12	-14.29%	1	73	06-10	NTLA270115P00002500

Share