Options Chain for NEKTAR THERAPEUTICS COM NEW (NKTR) - $70.97 as of 3/26/2026 9:41:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 49.40 | 53.50 | 51.45 | % | 2.57 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 25.00 | 44.40 | 48.50 | 46.45 | % | 1.86 | 0 | 14 | 2.45 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 30.00 | 39.50 | 43.50 | 41.50 | % | 1.38 | 0 | 19 | 2.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 35.00 | 34.60 | 38.50 | 36.55 | % | 1.04 | 0 | 49 | 1.77 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 40.00 | 29.80 | 33.40 | 31.60 | 31.54 | % | 0.79 | 3 | 36 | 1.48 | 0.98 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 45.00 | 25.00 | 28.70 | 26.85 | % | 0.60 | 0 | 251 | 1.30 | 0.95 | 0.00 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 50.00 | 20.60 | 24.20 | 22.40 | % | 0.45 | 0 | 153 | 1.16 | 0.90 | 0.01 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 55.00 | 16.60 | 20.40 | 18.50 | % | 0.34 | 0 | 20 | 0.80 | 0.84 | 0.01 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 60.00 | 12.90 | 16.90 | 14.90 | % | 0.25 | 0 | 65 | 0.83 | 0.77 | 0.01 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 65.00 | 9.80 | 13.70 | 11.75 | 14.18 | 0.00 | 0.00% | 0.18 | 0 | 424 | 0.83 | 0.68 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 70.00 | 8.00 | 10.00 | 9.00 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 2,250 | 0.81 | 0.58 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 75.00 | 5.80 | 7.40 | 6.60 | 7.35 | -2.45 | -25.00% | 0.09 | 33 | 56 | 0.78 | 0.49 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 80.00 | 4.40 | 5.80 | 5.10 | 5.50 | -0.30 | -5.18% | 0.06 | 3 | 577 | 0.79 | 0.40 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 85.00 | 2.45 | 6.10 | 4.28 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.83 | 0.33 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 90.00 | 1.40 | 5.10 | 3.25 | 3.08 | -1.50 | -32.76% | 0.04 | 1 | 974 | 0.83 | 0.28 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 95.00 | 1.75 | 4.40 | 3.08 | 3.72 | 0.00 | 0.00% | 0.03 | 0 | 218 | 0.91 | 0.23 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 100.00 | 0.75 | 2.70 | 1.73 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 594 | 0.81 | 0.20 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 88 | 1.09 | 0.15 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 3.20 | 1.60 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.18 | 0.12 | 0.01 | -0.05 | 3/23/2026 | 3/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 11 | 2.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 99 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.30 | 1.15 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 639 | 1.79 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 2.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 163 | 1.56 | -0.02 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 1 | 180 | 1.06 | -0.05 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.92 | -0.10 | 0.01 | -0.04 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 55.00 | 0.10 | 4.10 | 2.10 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 120 | 0.74 | -0.16 | 0.01 | -0.06 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 60.00 | 1.50 | 4.90 | 3.20 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.77 | -0.23 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 65.00 | 3.40 | 7.40 | 5.40 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 112 | 0.81 | -0.32 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 70.00 | 5.90 | 9.80 | 7.85 | 7.95 | +0.06 | +0.76% | 0.11 | 1 | 147 | 0.82 | -0.42 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 75.00 | 9.00 | 12.40 | 10.70 | % | 0.14 | 0 | 45 | 0.81 | -0.51 | 0.02 | -0.09 | 3/26/2026 4:00:00 PM EST | |||
| 80.00 | 12.30 | 15.70 | 14.00 | 11.20 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.81 | -0.60 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 85.00 | 15.80 | 19.50 | 17.65 | % | 0.21 | 0 | 110 | 0.80 | -0.67 | 0.02 | -0.08 | 3/26/2026 4:00:00 PM EST | |||
| 90.00 | 20.10 | 23.30 | 21.70 | % | 0.24 | 0 | 9 | 0.80 | -0.72 | 0.02 | -0.08 | 3/26/2026 4:00:00 PM EST | |||
| 95.00 | 24.40 | 27.40 | 25.90 | % | 0.27 | 0 | 0 | 0.78 | -0.77 | 0.01 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 100.00 | 28.20 | 32.30 | 30.25 | % | 0.30 | 0 | 1 | 1.10 | -0.80 | 0.01 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 105.00 | 33.20 | 36.90 | 35.05 | % | 0.33 | 0 | 0 | 1.13 | -0.85 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 110.00 | 37.60 | 41.60 | 39.60 | % | 0.36 | 0 | 0 | 1.17 | -0.88 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST |