NTLA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 2.50 | 10.55 | 8.60 | 12.50 | 2.05 | 1 | 25 | 1529.7% |
| 5.00 | 6.93 | 6.20 | 10.10 | 0.00 | 10 | 78 | 221.9% |
| 6.00 | 6.31 | 5.00 | 9.10 | 0.00 | 2 | 115 | 690.6% |
| 7.50 | 5.41 | 4.10 | 6.30 | 0.00 | 1 | 78 | 319.9% |
| 9.00 | 4.60 | 2.70 | 4.70 | 0.40 | 32 | 456 | 227.0% |
| 10.00 | 2.91 | 1.90 | 3.90 | -0.59 | 1 | 3,076 | 211.1% |
| 11.00 | 2.69 | 1.50 | 2.80 | 0.00 | 6 | 656 | 50.0% |
| 12.50 | 1.15 | 1.10 | 1.70 | -0.35 | 13 | 2,219 | 102.0% |
| 14.00 | 0.50 | 0.45 | 0.95 | -0.13 | 38 | 1,557 | 98.6% |
| 15.00 | 0.28 | 0.15 | 0.50 | -0.09 | 42 | 3,628 | 87.5% |
| 16.00 | 0.20 | 0.10 | 0.20 | 0.00 | 13 | 1,057 | 84.0% |
| 17.50 | 0.07 | 0.00 | 0.10 | -0.03 | 21 | 366 | 84.4% |
| 19.00 | 0.15 | 0.00 | 0.15 | 0.00 | 10 | 331 | 110.9% |
| 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | 5 | 3,856 | 114.1% |
| 21.00 | 0.32 | 0.00 | 0.20 | 0.00 | 1 | 147 | 141.4% |
| 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | 10 | 1,297 | 191.8% |
| 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | 6 | 614 | 207.4% |
| 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | 2 | 4,484 | 159.4% |
| 26.00 | 0.07 | 0.00 | 0.75 | 0.00 | 1 | 61 | 249.8% |
| 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | 3 | 313 | 203.9% |
| 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | 1 | 180 | 267.6% |
| 29.00 | 1.00 | 0.00 | 0.75 | 0.00 | 4 | 378 | 275.8% |
| 30.00 | 0.09 | 0.00 | 0.10 | 0.00 | 1 | 379 | 193.8% |
| 31.00 | 0.85 | 0.00 | 0.75 | 0.00 | 5 | 1,085 | 291.4% |
| 32.00 | 0.45 | 0.00 | 0.95 | 0.00 | 3 | 9 | 316.0% |
| 33.00 | 0.45 | 0.00 | 0.75 | 0.00 | 2 | 3 | 305.5% |
| 34.00 | 0.40 | 0.00 | 0.75 | 0.00 | 3 | 5 | 312.1% |
| 35.00 | 0.05 | 0.00 | 1.15 | 0.00 | 1 | 1,860 | 353.1% |
| 36.00 | 1.20 | 0.00 | 0.95 | 0.00 | 1 | 64 | 343.0% |
| 37.00 | 0.30 | 0.00 | 0.95 | 0.00 | 1 | 266 | 349.2% |
| 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | 1 | 228 | 336.7% |
| 39.00 | 1.75 | 0.00 | 0.95 | 0.00 | 0 | 1 | 360.9% |
| 40.00 | 0.05 | 0.00 | 1.15 | 0.00 | 4 | 293 | 383.4% |
| 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | 2 | 3 | 357.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 2.50 | 0.04 | 0.00 | 0.05 | -0.17 | 1 | 14 | 384.4% |
| 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | 5 | 51 | 228.1% |
| 6.00 | 0.06 | 0.00 | 0.15 | 0.00 | 10 | 297 | 228.1% |
| 7.50 | 0.30 | 0.00 | 0.15 | 0.00 | 1 | 483 | 170.3% |
| 9.00 | 0.09 | 0.00 | 0.15 | 0.00 | 1 | 644 | 122.7% |
| 10.00 | 0.10 | 0.00 | 0.40 | 0.00 | 53 | 1,661 | 123.4% |
| 11.00 | 0.27 | 0.10 | 0.35 | 0.07 | 13 | 369 | 95.3% |
| 12.50 | 0.70 | 0.35 | 0.95 | 0.20 | 29 | 2,545 | 90.0% |
| 14.00 | 1.60 | 1.15 | 4.10 | 0.41 | 2 | 1,339 | 198.4% |
| 15.00 | 2.55 | 1.65 | 3.40 | -0.39 | 52 | 1,172 | 123.2% |
| 16.00 | 4.41 | 2.60 | 4.30 | 0.00 | 1 | 35 | 139.1% |
| 17.50 | 4.50 | 3.90 | 5.70 | 0.00 | 1 | 1,077 | 150.8% |
| 19.00 | 6.17 | 3.80 | 8.00 | 0.00 | 1 | 59 | 93.8% |
| 20.00 | 7.30 | 6.10 | 8.20 | 0.00 | 6 | 1,567 | 167.2% |
| 21.00 | 7.20 | 7.20 | 9.60 | 0.00 | 1 | 6 | 217.6% |
| 22.50 | 9.71 | 8.80 | 11.10 | 0.00 | 2 | 13 | 243.4% |
| 24.00 | 10.10 | 9.80 | 13.00 | 0.00 | 1 | 0 | 253.7% |
| 25.00 | 11.96 | 10.60 | 13.90 | 0.00 | 1 | 0 | 241.0% |
| 26.00 | 6.80 | 16.10 | 19.10 | 0.00 | 2 | 4 | 701.8% |
| 28.00 | 13.35 | 18.40 | 20.80 | 0.00 | 1 | 2 | 723.2% |
| 30.00 | 16.00 | 19.70 | 23.60 | 0.00 | 6 | 6 | 747.5% |
| 35.00 | 21.30 | 24.70 | 28.80 | 0.00 | 2 | 0 | 798.8% |
| 40.00 | 28.00 | 29.70 | 33.80 | 0.00 | 20 | 0 | 833.4% |
Sign up free to access Options Chain Data
Explore NTLA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.