Options Chain for NEKTAR THERAPEUTICS COM NEW (NKTR) - $60.10 as of 10/27/2025 12:56:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.00 | 29.70 | 27.85 | 25.49 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.54 | 0.96 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 40.00 | 22.40 | 25.00 | 23.70 | 23.50 | +1.80 | +8.30% | 0.59 | 6 | 165 | 1.32 | 0.92 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 45.00 | 17.50 | 21.30 | 19.40 | 20.40 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.29 | 0.86 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 50.00 | 14.00 | 17.40 | 15.70 | 15.00 | 0.00 | 0.00% | 0.31 | 0 | 40 | 0.95 | 0.78 | 0.01 | -0.06 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 55.00 | 12.30 | 14.80 | 13.55 | 13.80 | +1.65 | +13.58% | 0.25 | 45 | 40 | 1.07 | 0.70 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 60.00 | 10.40 | 11.90 | 11.15 | 10.64 | +0.41 | +4.01% | 0.19 | 1 | 331 | 1.15 | 0.61 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 65.00 | 7.20 | 10.40 | 8.80 | 8.25 | 0.00 | 0.00% | 0.14 | 0 | 53 | 1.01 | 0.53 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 70.00 | 7.00 | 8.90 | 7.95 | 7.60 | +0.90 | +13.44% | 0.11 | 178 | 723 | 1.11 | 0.46 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 75.00 | 5.50 | 7.40 | 6.45 | 6.00 | +0.90 | +17.65% | 0.09 | 53 | 71 | 1.11 | 0.40 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 80.00 | 4.50 | 5.60 | 5.05 | 5.00 | +0.50 | +11.12% | 0.06 | 21 | 57 | 1.12 | 0.35 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 85.00 | 3.00 | 4.70 | 3.85 | 3.90 | +0.40 | +11.43% | 0.05 | 20 | 100 | 1.09 | 0.30 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 90.00 | 3.00 | 3.90 | 3.45 | 3.45 | +0.65 | +23.22% | 0.04 | 172 | 201 | 1.19 | 0.26 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.04 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 40.00 | 0.40 | 1.55 | 0.98 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.93 | -0.08 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 45.00 | 0.25 | 2.50 | 1.38 | % | 0.03 | 0 | 0 | 0.83 | -0.14 | 0.01 | -0.05 | 10/27/2025 1:59:03 PM EST | |||
| 50.00 | 1.00 | 3.70 | 2.35 | 3.70 | -0.30 | -7.50% | 0.05 | 1 | 40 | 0.99 | -0.22 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 55.00 | 4.00 | 7.00 | 5.50 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 162 | 0.98 | -0.30 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 60.00 | 6.50 | 9.60 | 8.05 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.99 | -0.39 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 65.00 | 9.50 | 13.50 | 11.50 | 10.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.06 | -0.47 | 0.02 | -0.09 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 70.00 | 12.80 | 17.00 | 14.90 | % | 0.21 | 0 | 0 | 1.08 | -0.54 | 0.02 | -0.09 | 10/27/2025 1:59:03 PM EST | |||
| 75.00 | 16.80 | 20.50 | 18.65 | % | 0.25 | 0 | 0 | 1.10 | -0.60 | 0.02 | -0.09 | 10/27/2025 1:59:03 PM EST | |||
| 80.00 | 20.80 | 24.50 | 22.65 | % | 0.28 | 0 | 0 | 1.12 | -0.65 | 0.01 | -0.09 | 10/27/2025 1:59:03 PM EST | |||
| 85.00 | 25.00 | 28.50 | 26.75 | % | 0.31 | 0 | 0 | 1.11 | -0.70 | 0.01 | -0.09 | 10/27/2025 1:59:03 PM EST | |||
| 90.00 | 29.50 | 33.00 | 31.25 | % | 0.35 | 0 | 0 | 1.14 | -0.74 | 0.01 | -0.08 | 10/27/2025 1:59:03 PM EST |