Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for NTLA (INTELLIA THERAPEUTICS INC. COM)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 NTLA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

74.36 

 INTELLIA THERAPEUTICS INC. COM       CHANGE

1.77 

 HIGH 75.69   LOW 70.33   DIVIDEND DATE  
 OPEN 72.00   CLOSE 72.59   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,961,084   SPLIT DATE     DATE/TIME: 2021-01-22 
 OPTION VOLUME 864   IMPLIED VOLATILITY 0.95   HISTORICAL VOL  0.90 
Data used in the screeners below are delayed from December 30, 2020.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 NTLA  56.58    NTLA  Jan 15 '21  50.00  11.10  4.52  7.99%    1.66  0
 NTLA  56.58    NTLA  Jan 15 '21  55.00  8.10  6.52  11.52%    1.57  0
 NTLA  56.58    NTLA  Jan 15 '21  60.00  5.20  5.20  9.19%    1.40  0
 NTLA  56.58    NTLA  Jan 15 '21  65.00  3.51  3.51  6.20%    1.37  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 NTLA  Jan 15 '21  55.00   C  8.10    NTLA  Jan 15 '21  55.00   P  5.80    13.90  1.58
 NTLA  Jan 15 '21  50.00   C  11.10    NTLA  Jan 15 '21  50.00   P  3.10    14.20  6.58
 NTLA  Jan 15 '21  65.00   C  3.51    NTLA  Jan 15 '21  65.00   P  12.25    15.76  8.42
 NTLA  Jan 15 '21  60.00   C  5.20    NTLA  Jan 15 '21  60.00   P  8.42    13.62  3.42
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NTLA  Jan 15 '21  65.00   P  12.25    NTLA  Jan 15 '21  50.00   P  3.10    9.15  15.00
 NTLA  Jul 16 '21  60.00   P  18.65    NTLA  Jul 16 '21  50.00   P  10.80    7.85  10.00
 NTLA  Jan 15 '21  65.00   P  12.25    NTLA  Jan 15 '21  60.00   P  8.42    3.83  5.00
 NTLA  Jul 16 '21  70.00   P  25.25    NTLA  Jul 16 '21  50.00   P  10.80    14.45  20.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NTLA  Jan 15 '21  50.00   C  11.10    NTLA  Jan 15 '21  65.00   C  3.51    7.59  15.00
 NTLA  Jan 15 '21  50.00   C  11.10    NTLA  Jan 15 '21  60.00   C  5.20    5.90  10.00
 NTLA  Feb 19 '21  50.00   C  13.80    NTLA  Feb 19 '21  60.00   C  7.35    6.45  10.00
 NTLA  Jan 15 '21  55.00   C  8.10    NTLA  Jan 15 '21  65.00   C  3.51    4.59  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NTLA  Apr 16 '21  60.00   C  12.42    NTLA  Apr 16 '21  55.00   C  13.70    -1.28  5.00
 NTLA  Apr 16 '21  65.00   C  10.80    NTLA  Apr 16 '21  55.00   C  13.70    -2.90  10.00
 NTLA  Jul 16 '21  60.00   C  16.20    NTLA  Jul 16 '21  55.00   C  17.50    -1.30  5.00
 NTLA  Jul 16 '21  60.00   C  16.20    NTLA  Jul 16 '21  50.00   C  19.50    -3.30  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NTLA  Jul 16 '21  45.00   P  10.00    NTLA  Jul 16 '21  50.00   P  10.80    -0.80  5.00
 NTLA  Jan 15 '21  45.00   P  1.90    NTLA  Jan 15 '21  50.00   P  3.10    -1.20  5.00
 NTLA  Apr 16 '21  45.00   P  7.15    NTLA  Apr 16 '21  55.00   P  11.45    -4.30  10.00
 NTLA  Apr 16 '21  45.00   P  7.15    NTLA  Apr 16 '21  60.00   P  14.70    -7.55  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NTLA  Jan 15 '21  50.00   C  11.10    NTLA  Jul 16 '21  50.00   C  19.50    -8.40  6
 NTLA  Jan 15 '21  55.00   C  8.10    NTLA  Jul 16 '21  55.00   C  17.50    -9.40  6
 NTLA  Jan 15 '21  50.00   C  11.10    NTLA  Apr 16 '21  50.00   C  16.60    -5.50  3
 NTLA  Jan 15 '21  55.00   C  8.10    NTLA  Apr 16 '21  55.00   C  13.70    -5.60  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NTLA  Jan 15 '21  65.00   P  12.25    NTLA  Jul 16 '21  65.00   P  21.40    -9.15  6
 NTLA  Jan 15 '21  55.00   P  5.80    NTLA  Jul 16 '21  55.00   P  14.85    -9.05  6
 NTLA  Jan 15 '21  50.00   P  3.10    NTLA  Jul 16 '21  50.00   P  10.80    -7.70  6
 NTLA  Jan 15 '21  55.00   P  5.80    NTLA  Apr 16 '21  55.00   P  11.45    -5.65  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.