Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTLA20250919C00002500 | 2.50 | 8.60 | 10.80 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NTLA20250919C00005000 | 5.00 | 6.70 | 7.80 | 0.00 | 0 | 0 | 285.37% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| NTLA20250919C00007500 | 7.50 | 4.50 | 5.00 | 4.68 | 1 | 24 | 169.14% | 0.95 | 0.03 | -0.01 | 0.00 | 0.00 |
| NTLA20250919C00010000 | 10.00 | 2.10 | 2.25 | 2.19 | 56 | 1,626 | 83.56% | 0.90 | 0.09 | -0.01 | 0.00 | 0.00 |
| NTLA20250919C00012500 | 12.50 | 0.50 | 0.60 | 0.57 | 321 | 4,962 | 66.38% | 0.45 | 0.25 | -0.02 | 0.01 | 0.00 |
| NTLA20250919C00015000 | 15.00 | 0.10 | 0.15 | 0.12 | 112 | 1,405 | 86.98% | 0.13 | 0.10 | -0.02 | 0.01 | 0.00 |
| NTLA20250919C00017500 | 17.50 | 0.05 | 0.10 | 0.05 | 11 | 682 | 114.92% | 0.07 | 0.05 | -0.01 | 0.00 | 0.00 |
| NTLA20250919C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 23 | 121.47% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| NTLA20250919C00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 7 | 245.40% | 0.15 | 0.04 | -0.05 | 0.01 | 0.00 |
| NTLA20250919C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 164.76% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTLA20250919P00002500 | 2.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 687.06% | -0.03 | 0.00 | -0.04 | 0.00 | -0.00 |
| NTLA20250919P00005000 | 5.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 249.74% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| NTLA20250919P00007500 | 7.50 | 0.00 | 0.05 | 0.00 | 0 | 126 | 129.21% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| NTLA20250919P00010000 | 10.00 | 0.05 | 0.15 | 0.05 | 26 | 2,348 | 77.50% | -0.08 | 0.08 | -0.01 | 0.00 | -0.00 |
| NTLA20250919P00012500 | 12.50 | 0.90 | 1.15 | 1.02 | 29 | 2,155 | 68.61% | -0.54 | 0.24 | -0.02 | 0.01 | -0.00 |
| NTLA20250919P00015000 | 15.00 | 2.90 | 3.10 | 3.20 | 2 | 113 | 86.83% | -0.87 | 0.10 | -0.02 | 0.01 | -0.01 |
| NTLA20250919P00017500 | 17.50 | 5.30 | 5.80 | 0.00 | 0 | 3 | 72.66% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
| NTLA20250919P00020000 | 20.00 | 7.70 | 8.40 | 0.00 | 0 | 0 | 170.62% | -0.90 | 0.04 | -0.02 | 0.00 | -0.01 |
| NTLA20250919P00022500 | 22.50 | 10.10 | 10.60 | 0.00 | 0 | 0 | 166.53% | -0.95 | 0.02 | -0.01 | 0.00 | -0.01 |
| NTLA20250919P00025000 | 25.00 | 12.70 | 13.50 | 0.00 | 0 | 0 | 155.72% | -0.98 | 0.01 | -0.00 | 0.00 | -0.01 |
