Home Options NTLAChain

NTLA

Intellia Therapeutics, Inc.Close $12.26EOD only

Max Pain

$13.00

Next expiry Jun 18, 2026

Expected Move

±$2.27

18.6% from close

Price Gap

+0.74

Distance to max pain

IV Rank

Low premium

P/C OI

0.27

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects NTLA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

NTLA Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
3.00	9.38	7.30	11.40	-1.57	2	1	291.4%	0.983	0.0041	-0.008	0.001	0.002
4.00	8.38	6.30	10.40	-1.52	2	1	234.4%	0.979	0.0063	-0.008	0.002	0.003
5.00	8.94	5.30	9.50	0.00	2	2	210.9%	0.965	0.0106	-0.010	0.003	0.004
6.00	7.95	4.30	8.50	0.00	2	6	173.4%	0.957	0.0153	-0.010	0.003	0.004
7.00	5.50	3.30	7.50	-1.50	2	2	141.0%	0.947	0.0221	-0.010	0.004	0.005
8.00	5.95	2.40	6.40	0.00	2	4	113.3%	0.934	0.0327	-0.009	0.004	0.006
9.00	4.90	1.45	5.50	0.00	1	2	100.0%	0.894	0.0529	-0.012	0.006	0.006
10.00	2.70	1.90	3.20	0.00	10	44	83.6%	0.841	0.0840	-0.013	0.008	0.006
11.00	1.75	1.45	2.55	-1.17	4	107	96.1%	0.708	0.1034	-0.020	0.012	0.005
12.00	1.38	1.20	1.40	0.08	8	288	84.2%	0.588	0.1338	-0.020	0.013	0.005
13.00	0.91	0.80	0.95	0.10	18	1,622	84.0%	0.454	0.1366	-0.020	0.014	0.004
14.00	0.63	0.50	0.65	0.11	160	4,077	84.2%	0.335	0.1252	-0.019	0.013	0.003
15.00	0.41	0.30	0.45	0.07	82	1,014	84.9%	0.239	0.1058	-0.016	0.011	0.002
16.00	0.25	0.25	0.30	0.02	1,277	2,318	89.3%	0.179	0.0848	-0.014	0.009	0.002
17.00	0.18	0.05	0.20	0.05	14	158	81.6%	0.098	0.0615	-0.009	0.006	0.001
18.00	0.11	0.05	0.15	-0.02	55	339	87.1%	0.077	0.0479	-0.008	0.005	0.001
19.00	0.15	0.00	0.45	0.00	13	277	116.6%	0.123	0.0506	-0.014	0.007	0.001
20.00	0.09	0.00	0.10	0.02	5	233	91.4%	0.039	0.0270	-0.005	0.003	0.000
21.00	0.08	0.00	0.20	0.00	1	23	112.1%	0.062	0.0317	-0.008	0.004	0.001
22.00	0.15	0.00	0.50	0.00	1	14	146.1%	0.114	0.0382	-0.017	0.007	0.001
23.00	0.05	0.00	0.05	0.00	1	49	100.8%	0.020	0.0137	-0.003	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
8.00	0.09	0.00	0.35	0.00	10	15	120.3%	-0.075	0.0341	-0.010	0.005	-0.001
9.00	0.09	0.05	0.20	-0.02	14	15	85.2%	-0.078	0.0493	-0.007	0.005	-0.001
10.00	0.23	0.20	0.35	-0.03	239	407	81.8%	-0.155	0.0844	-0.011	0.008	-0.002
11.00	0.57	0.20	0.65	-0.09	25	735	69.4%	-0.252	0.1329	-0.013	0.011	-0.003
12.00	0.97	0.90	1.05	-0.18	124	1,279	79.5%	-0.412	0.1417	-0.018	0.013	-0.005
13.00	1.53	1.45	1.60	-0.21	29	652	77.4%	-0.557	0.1475	-0.017	0.014	-0.007
14.00	2.40	1.60	2.65	0.00	2	277	68.8%	-0.716	0.1427	-0.013	0.012	-0.009
15.00	2.80	1.75	5.10	0.00	3	109	111.1%	-0.683	0.0927	-0.022	0.012	-0.009
16.00	2.69	3.30	5.30	0.00	4	6	116.4%	-0.738	0.0810	-0.021	0.011	-0.011
17.00	5.11	4.10	6.20	0.00	4	2	116.0%	-0.795	0.0708	-0.018	0.010	-0.012
18.00	4.50	3.70	7.80	0.00	2	2	59.4%	-0.986	0.0177	0.001	0.001	-0.014
20.00	6.70	5.60	9.70	0.00	2	240	277.1%	-0.592	0.0406	-0.062	0.013	-0.013
21.00	8.26	6.60	10.70	0.00	2	2	288.1%	-0.600	0.0388	-0.064	0.013	-0.014
22.00	8.10	7.60	11.70	0.00	2	0	298.2%	-0.607	0.0373	-0.066	0.013	-0.015
23.00	9.07	8.60	12.70	0.00	0	0	307.8%	-0.613	0.0360	-0.068	0.013	-0.016

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.