Options Chain for NEKTAR THERAPEUTICS COM NEW (NKTR) - $8.76 as of 6/13/2025 3:42:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 729 | 6/11/2025 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 2,836 | 6/11/2025 | EST | ||||
| 1.00 | 7.10 | 8.10 | 0.07 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.25 | % | 0 | 347 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 20 | 6/11/2025 | EST | ||||
| 2.00 | 6.10 | 7.10 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:51 PM EST |
| 3.00 | 5.10 | 6.10 | 0.05 | 0.00 | 0.00% | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 1.00 | % | 0 | 102 | EST | |||||||
| 4.00 | 0.00 | 4.30 | % | 0 | 1 | EST | |||||||
| 4.00 | 4.10 | 5.10 | 0.05 | 0.00 | 0.00% | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:51 PM EST |
| 5.00 | 3.20 | 4.20 | % | 0 | 0 | 4.79 | 0.97 | 0.02 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 6.00 | 2.40 | 3.30 | 2.90 | 0.00 | 0.00% | 0 | 4 | 4.26 | 0.91 | 0.06 | -0.05 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 7.00 | 1.20 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 2 | 2.69 | 0.80 | 0.10 | -0.07 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 8.00 | 0.45 | 1.45 | 0.80 | % | 51 | 0 | 2.42 | 0.67 | 0.13 | -0.09 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 9.00 | 0.35 | 1.35 | 0.36 | -0.74 | -67.28% | 1 | 2 | 2.02 | 0.53 | 0.14 | -0.09 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 10.00 | 0.30 | 1.25 | 0.45 | -0.40 | -47.06% | 6 | 28 | 2.54 | 0.41 | 0.13 | -0.09 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 11.00 | 0.20 | 1.10 | 0.25 | -0.75 | -75.00% | 140 | 54 | 2.75 | 0.31 | 0.12 | -0.08 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 12.00 | 0.05 | 1.05 | % | 0 | 0 | 2.81 | 0.23 | 0.10 | -0.07 | 6/13/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 4.42 | 0.16 | 0.08 | -0.06 | 6/13/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 4.77 | 0.11 | 0.07 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 5 | 23 | 5.09 | 0.08 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 5.37 | 0.05 | 0.04 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 5.63 | 0.04 | 0.03 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 5.87 | 0.03 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 6.09 | 0.02 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 20 | 4.99 | 0.01 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 6.49 | 0.01 | 0.01 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 6.67 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 1,684 | EST | |||||||
| 1.00 | 0.15 | 1.55 | % | 0 | 245 | EST | |||||||
| 1.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 1.50 | 0.65 | 2.00 | % | 0 | 20 | EST | |||||||
| 2.00 | 1.15 | 1.75 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 3.00 | 1.00 | 4.00 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 4.00 | 3.20 | 6.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 6/10/2025 | EST | ||||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 3.59 | -0.03 | 0.02 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 6.00 | 0.05 | 1.05 | 0.05 | % | 10 | 0 | 3.66 | -0.09 | 0.06 | -0.05 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 7.00 | 0.10 | 1.10 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.89 | -0.20 | 0.10 | -0.07 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 8.00 | 0.30 | 1.30 | 0.35 | -0.12 | -25.54% | 11 | 6 | 2.47 | -0.33 | 0.13 | -0.09 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 9.00 | 0.35 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 58 | 2.59 | -0.47 | 0.14 | -0.09 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 10.00 | 1.25 | 2.25 | 1.00 | 0.00 | 0.00% | 0 | 10 | 2.91 | -0.59 | 0.13 | -0.09 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 11.00 | 2.10 | 3.10 | 0.85 | 0.00 | 0.00% | 0 | 3 | 3.39 | -0.69 | 0.12 | -0.08 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 12.00 | 3.10 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 7 | 3.65 | -0.77 | 0.10 | -0.07 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 13.00 | 4.10 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 11 | 4.07 | -0.84 | 0.08 | -0.06 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 14.00 | 5.10 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 14 | 4.20 | -0.89 | 0.07 | -0.04 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 15.00 | 6.00 | 7.00 | 4.00 | 0.00 | 0.00% | 0 | 6 | 4.78 | -0.92 | 0.05 | -0.03 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 16.00 | 6.90 | 7.90 | 4.90 | 0.00 | 0.00% | 0 | 1 | 4.83 | -0.95 | 0.04 | -0.03 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 17.00 | 7.90 | 8.90 | 5.80 | 0.00 | 0.00% | 0 | 1 | 5.10 | -0.96 | 0.03 | -0.02 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 18.00 | 9.00 | 10.00 | % | 0 | 0 | 5.62 | -0.97 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 19.00 | 9.90 | 10.90 | % | 0 | 0 | 5.60 | -0.98 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 20.00 | 11.00 | 12.00 | % | 0 | 0 | 5.82 | -0.99 | 0.01 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 21.00 | 12.00 | 13.00 | % | 0 | 0 | 6.03 | -0.99 | 0.01 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 22.00 | 13.00 | 14.00 | % | 0 | 0 | 6.23 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 23.00 | 14.00 | 15.00 | % | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |