Options Chain for NEKTAR THERAPEUTICS COM NEW (NKTR) - $65.69 as of 11/26/2025 8:42:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.20 | 38.10 | 36.15 | % | 1.20 | 0 | 0 | 2.00 | 0.97 | 0.00 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 35.00 | 29.80 | 33.70 | 31.75 | % | 0.91 | 0 | 0 | 1.81 | 0.94 | 0.00 | -0.04 | 11/26/2025 3:59:54 PM EST | |||
| 40.00 | 27.00 | 29.00 | 28.00 | 28.30 | % | 0.70 | 17 | 0 | 1.33 | 0.90 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 45.00 | 23.50 | 25.30 | 24.40 | 18.00 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.35 | 0.85 | 0.01 | -0.08 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 50.00 | 19.20 | 22.00 | 20.60 | 19.01 | +2.21 | +13.16% | 0.41 | 10 | 11 | 1.27 | 0.79 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 16.40 | 19.20 | 17.80 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.30 | 0.73 | 0.01 | -0.11 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 13.90 | 16.30 | 15.10 | 15.00 | +5.45 | +57.07% | 0.25 | 9 | 4 | 1.28 | 0.67 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 11.80 | 14.60 | 13.20 | 13.10 | +3.10 | +31.00% | 0.20 | 26 | 23 | 1.32 | 0.61 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 70.00 | 10.30 | 12.00 | 11.15 | 10.85 | +4.90 | +82.36% | 0.16 | 87 | 1 | 1.30 | 0.55 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 7.70 | 11.70 | 9.70 | 9.60 | +2.80 | +41.18% | 0.13 | 5 | 7 | 1.32 | 0.49 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 8.00 | 10.40 | 9.20 | 8.30 | +2.90 | +53.71% | 0.11 | 10 | 18 | 1.42 | 0.44 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 5.30 | 7.40 | 6.35 | 6.47 | % | 0.07 | 1 | 0 | 1.25 | 0.39 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 90.00 | 4.50 | 7.00 | 5.75 | 6.00 | +2.50 | +71.43% | 0.06 | 28 | 16 | 1.29 | 0.35 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 2.05 | -0.03 | 0.00 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 3.10 | 1.55 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.85 | -0.06 | 0.00 | -0.04 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 40.00 | 0.40 | 2.40 | 1.40 | 1.80 | -1.30 | -41.94% | 0.03 | 3 | 25 | 1.13 | -0.10 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 45.00 | 2.05 | 3.70 | 2.88 | 2.63 | -1.46 | -35.70% | 0.06 | 72 | 13 | 1.21 | -0.15 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 50.00 | 3.60 | 6.00 | 4.80 | 6.69 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.29 | -0.21 | 0.01 | -0.10 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 6.20 | 8.20 | 7.20 | 7.15 | -1.45 | -16.86% | 0.13 | 2 | 3 | 1.34 | -0.27 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 8.50 | 10.20 | 9.35 | 10.85 | -0.75 | -6.47% | 0.16 | 20 | 20 | 1.31 | -0.33 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 11.20 | 13.90 | 12.55 | % | 0.19 | 0 | 0 | 1.36 | -0.39 | 0.01 | -0.13 | 11/26/2025 3:59:54 PM EST | |||
| 70.00 | 14.20 | 15.80 | 15.00 | 14.78 | % | 0.21 | 50 | 0 | 1.29 | -0.45 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 75.00 | 16.80 | 20.00 | 18.40 | % | 0.25 | 0 | 0 | 1.30 | -0.51 | 0.01 | -0.13 | 11/26/2025 3:59:54 PM EST | |||
| 80.00 | 20.30 | 24.30 | 22.30 | % | 0.28 | 0 | 0 | 1.33 | -0.56 | 0.01 | -0.13 | 11/26/2025 3:59:54 PM EST | |||
| 85.00 | 24.20 | 28.00 | 26.10 | % | 0.31 | 0 | 0 | 1.33 | -0.61 | 0.01 | -0.12 | 11/26/2025 3:59:54 PM EST | |||
| 90.00 | 28.20 | 32.00 | 30.10 | % | 0.33 | 0 | 0 | 1.33 | -0.65 | 0.01 | -0.12 | 11/26/2025 3:59:54 PM EST |