Options Chain for NEKTAR THERAPEUTICS COM NEW (NKTR) - $63.86 as of 6/2/2026 9:49:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 14.00 | 16.50 | 15.25 | % | 0.34 | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.03 | 6/2/2026 10:58:53 AM EST | |||
| 50.00 | 10.50 | 12.80 | 11.65 | 15.15 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.64 | 0.81 | 0.02 | -0.05 | 5/27/2026 | 6/2/2026 10:58:53 AM EST |
| 55.00 | 7.30 | 9.70 | 8.50 | 11.35 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.69 | 0.69 | 0.02 | -0.06 | 5/27/2026 | 6/2/2026 10:58:53 AM EST |
| 60.00 | 5.20 | 6.50 | 5.85 | 8.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.55 | 0.03 | -0.07 | 5/29/2026 | 6/2/2026 10:58:53 AM EST |
| 65.00 | 3.40 | 5.50 | 4.45 | 13.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.76 | 0.43 | 0.03 | -0.07 | 5/14/2026 | 6/2/2026 10:58:53 AM EST |
| 70.00 | 1.90 | 4.10 | 3.00 | 2.40 | -1.60 | -40.00% | 0.04 | 2 | 52 | 0.75 | 0.32 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 75.00 | 1.50 | 1.95 | 1.73 | 1.65 | -0.91 | -35.55% | 0.02 | 7 | 82 | 0.71 | 0.23 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 80.00 | 0.80 | 1.70 | 1.25 | 0.80 | -0.80 | -50.00% | 0.02 | 2 | 85 | 0.74 | 0.16 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 85.00 | 0.50 | 0.85 | 0.68 | 0.50 | -2.10 | -80.77% | 0.01 | 6 | 36 | 0.71 | 0.11 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.81 | 0.08 | 0.01 | -0.02 | 5/15/2026 | 6/2/2026 10:58:53 AM EST |
| 95.00 | 0.00 | 2.45 | 1.23 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.05 | 0.01 | -0.02 | 4/28/2026 | 6/2/2026 10:58:53 AM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.02 | 0.03 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.02 | 0.00 | -0.01 | 4/28/2026 | 6/2/2026 10:58:53 AM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 6/2/2026 10:58:53 AM EST |
| 115.00 | 0.05 | 2.10 | 1.08 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 10:58:53 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 10:58:53 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 10:58:53 AM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 10:58:53 AM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 10:58:53 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:58:53 AM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 155.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.25 | 1.05 | 0.65 | % | 0.01 | 0 | 0 | 0.66 | -0.09 | 0.01 | -0.03 | 6/2/2026 10:58:53 AM EST | |||
| 50.00 | 1.45 | 2.00 | 1.73 | 1.50 | % | 0.03 | 12 | 0 | 0.69 | -0.19 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 10:58:53 AM EST | |
| 55.00 | 2.20 | 3.90 | 3.05 | 3.50 | +1.25 | +55.56% | 0.06 | 15 | 198 | 0.65 | -0.31 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 60.00 | 5.00 | 7.30 | 6.15 | 5.80 | +2.40 | +70.59% | 0.10 | 4 | 46 | 0.74 | -0.45 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 65.00 | 8.40 | 9.70 | 9.05 | 9.00 | +2.80 | +45.17% | 0.14 | 24 | 47 | 0.72 | -0.57 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 70.00 | 11.40 | 13.90 | 12.65 | 7.80 | 0.00 | 0.00% | 0.18 | 0 | 55 | 0.72 | -0.68 | 0.02 | -0.06 | 5/19/2026 | 6/2/2026 10:58:53 AM EST |
| 75.00 | 15.60 | 18.30 | 16.95 | 11.50 | 0.00 | 0.00% | 0.23 | 0 | 437 | 0.74 | -0.77 | 0.02 | -0.05 | 5/19/2026 | 6/2/2026 10:58:53 AM EST |
| 80.00 | 20.10 | 22.70 | 21.40 | 17.50 | 0.00 | 0.00% | 0.27 | 0 | 2,023 | 1.01 | -0.84 | 0.02 | -0.04 | 5/27/2026 | 6/2/2026 10:58:53 AM EST |
| 85.00 | 24.80 | 27.30 | 26.05 | 20.80 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.06 | -0.89 | 0.01 | -0.03 | 5/27/2026 | 6/2/2026 10:58:53 AM EST |
| 90.00 | 29.50 | 32.10 | 30.80 | 15.62 | 0.00 | 0.00% | 0.34 | 0 | 78 | 1.13 | -0.92 | 0.01 | -0.02 | 5/12/2026 | 6/2/2026 10:58:53 AM EST |
| 95.00 | 33.80 | 37.90 | 35.85 | 28.80 | 0.00 | 0.00% | 0.38 | 0 | 42 | 1.23 | -0.95 | 0.01 | -0.02 | 5/26/2026 | 6/2/2026 10:58:53 AM EST |
| 100.00 | 39.10 | 42.70 | 40.90 | 20.65 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.36 | -0.97 | 0.00 | -0.01 | 4/28/2026 | 6/2/2026 10:58:53 AM EST |
| 105.00 | 43.60 | 47.80 | 45.70 | % | 0.44 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 110.00 | 48.60 | 52.80 | 50.70 | % | 0.46 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 115.00 | 53.60 | 57.80 | 55.70 | % | 0.48 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 120.00 | 58.60 | 62.80 | 60.70 | % | 0.51 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 125.00 | 63.60 | 67.80 | 65.70 | % | 0.53 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 130.00 | 68.60 | 72.80 | 70.70 | % | 0.54 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 135.00 | 73.60 | 77.80 | 75.70 | % | 0.56 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 140.00 | 78.60 | 82.80 | 80.70 | % | 0.58 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 145.00 | 83.60 | 87.80 | 85.70 | % | 0.59 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 150.00 | 88.60 | 92.80 | 90.70 | % | 0.60 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 155.00 | 93.60 | 97.80 | 95.70 | % | 0.62 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 160.00 | 98.60 | 102.80 | 100.70 | % | 0.63 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST |