Options Chain for NEKTAR THERAPEUTICS COM NEW (NKTR) - $8.73 as of 6/18/2025 10:22:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 729 | 6/11/2025 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 2,826 | 6/18/2025 | EST | ||||
| 1.00 | 5.20 | 10.00 | 0.07 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:54 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 | 4.50 | 9.00 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:54 PM EST |
| 3.00 | 4.00 | 8.00 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 6/17/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.25 | % | 0 | 102 | EST | |||||||
| 4.00 | 0.00 | 0.25 | % | 0 | 1 | EST | |||||||
| 4.00 | 3.10 | 6.30 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.97 | 0.02 | -0.05 | 5/20/2025 | 6/17/2025 3:59:54 PM EST |
| 5.00 | 2.85 | 5.70 | % | 0 | 0 | 8.08 | 0.94 | 0.03 | -0.08 | 6/17/2025 3:59:54 PM EST | |||
| 6.00 | 2.05 | 4.50 | 2.90 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.88 | 0.06 | -0.13 | 6/10/2025 | 6/17/2025 3:59:54 PM EST |
| 7.00 | 1.65 | 3.90 | 2.30 | 0.00 | 0.00% | 0 | 2 | 5.80 | 0.79 | 0.09 | -0.16 | 6/12/2025 | 6/17/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 2.95 | 1.80 | 0.00 | 0.00% | 0 | 28 | 3.38 | 0.67 | 0.12 | -0.19 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 2.60 | 0.75 | 0.00 | 0.00% | 0 | 4 | 3.61 | 0.54 | 0.13 | -0.20 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 2.60 | 1.02 | 0.00 | 0.00% | 0 | 49 | 4.61 | 0.42 | 0.13 | -0.20 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 2.00 | 0.92 | 0.00 | 0.00% | 0 | 678 | 3.55 | 0.34 | 0.11 | -0.20 | 6/16/2025 | 6/17/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 1.80 | 0.70 | 0.00 | 0.00% | 0 | 221 | 4.75 | 0.27 | 0.10 | -0.19 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 1.25 | 0.35 | -0.35 | -50.00% | 50 | 1,149 | 4.90 | 0.22 | 0.08 | -0.18 | 6/18/2025 | 6/17/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 1.75 | % | 0 | 0 | 6.17 | 0.15 | 0.07 | -0.14 | 6/17/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 28 | 7.69 | 0.11 | 0.06 | -0.10 | 6/13/2025 | 6/17/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 1.55 | % | 0 | 0 | 8.13 | 0.08 | 0.05 | -0.09 | 6/17/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.50 | % | 0 | 0 | 8.52 | 0.06 | 0.04 | -0.07 | 6/17/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.06 | 0.03 | -0.07 | 6/17/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.55 | % | 0 | 0 | 0.00 | 0.04 | 0.03 | -0.05 | 6/17/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 79 | 0.00 | 0.03 | 0.02 | -0.04 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.55 | % | 0 | 0 | 0.00 | 0.03 | 0.02 | -0.03 | 6/17/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.02 | 0.01 | -0.02 | 6/17/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.00 | 0.01 | 0.01 | -0.02 | 6/17/2025 | 6/17/2025 3:59:54 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 | 0.05 | 0.00 | 0.00% | 0 | 1,672 | 6/16/2025 | EST | ||||
| 1.00 | 0.15 | 2.00 | % | 0 | 245 | EST | |||||||
| 1.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:54 PM EST |
| 1.50 | 0.75 | 1.15 | % | 0 | 20 | EST | |||||||
| 2.00 | 1.25 | 1.65 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 3.00 | 2.20 | 2.60 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | -0.01 | 0.00 | -0.01 | 6/17/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | -0.03 | 0.02 | -0.05 | 6/17/2025 3:59:54 PM EST | |||
| 4.00 | 3.20 | 3.60 | 1.00 | 0.00 | 0.00% | 0 | 1 | 6/10/2025 | EST | ||||
| 5.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | -0.06 | 0.03 | -0.08 | 6/16/2025 | 6/17/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 1.85 | 0.16 | 0.00 | 0.00% | 0 | 50 | 5.43 | -0.12 | 0.06 | -0.13 | 6/16/2025 | 6/17/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.90 | 0.21 | 0.00 | 0.00% | 0 | 1 | 5.27 | -0.21 | 0.09 | -0.16 | 6/12/2025 | 6/17/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 547 | 3.16 | -0.33 | 0.12 | -0.19 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 9.00 | 0.60 | 2.35 | 1.40 | 0.00 | 0.00% | 0 | 60 | 3.17 | -0.46 | 0.13 | -0.20 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 10.00 | 1.30 | 2.90 | 1.00 | 0.00 | 0.00% | 0 | 10 | 3.84 | -0.58 | 0.13 | -0.20 | 6/11/2025 | 6/17/2025 3:59:54 PM EST |
| 11.00 | 2.10 | 3.50 | 0.85 | 0.00 | 0.00% | 0 | 3 | 4.31 | -0.66 | 0.11 | -0.20 | 6/11/2025 | 6/17/2025 3:59:54 PM EST |
| 12.00 | 2.95 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 7 | 4.87 | -0.73 | 0.10 | -0.19 | 6/10/2025 | 6/17/2025 3:59:54 PM EST |
| 13.00 | 3.80 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 11 | 4.63 | -0.78 | 0.08 | -0.18 | 6/10/2025 | 6/17/2025 3:59:54 PM EST |
| 14.00 | 4.70 | 6.80 | 5.00 | 0.00 | 0.00% | 0 | 14 | 7.01 | -0.85 | 0.07 | -0.14 | 6/10/2025 | 6/17/2025 3:59:54 PM EST |
| 15.00 | 5.90 | 8.40 | 4.00 | 0.00 | 0.00% | 0 | 6 | 7.51 | -0.89 | 0.06 | -0.10 | 6/11/2025 | 6/17/2025 3:59:54 PM EST |
| 16.00 | 6.60 | 9.10 | 4.90 | 0.00 | 0.00% | 0 | 1 | 7.59 | -0.92 | 0.05 | -0.09 | 6/11/2025 | 6/17/2025 3:59:54 PM EST |
| 17.00 | 7.60 | 9.90 | 5.80 | 0.00 | 0.00% | 0 | 1 | 8.35 | -0.94 | 0.04 | -0.07 | 6/11/2025 | 6/17/2025 3:59:54 PM EST |
| 18.00 | 8.50 | 11.00 | % | 0 | 0 | 7.98 | -0.94 | 0.03 | -0.07 | 6/17/2025 3:59:54 PM EST | |||
| 19.00 | 8.80 | 11.90 | % | 0 | 0 | 8.69 | -0.96 | 0.03 | -0.05 | 6/17/2025 3:59:54 PM EST | |||
| 20.00 | 10.10 | 12.70 | % | 0 | 0 | 8.63 | -0.97 | 0.02 | -0.04 | 6/17/2025 3:59:54 PM EST | |||
| 21.00 | 11.50 | 13.70 | % | 0 | 0 | 8.92 | -0.97 | 0.02 | -0.03 | 6/17/2025 3:59:54 PM EST | |||
| 22.00 | 12.50 | 14.60 | % | 0 | 0 | 9.96 | -0.98 | 0.01 | -0.02 | 6/17/2025 3:59:54 PM EST | |||
| 23.00 | 13.30 | 15.60 | % | 0 | 0 | 9.85 | -0.99 | 0.01 | -0.02 | 6/17/2025 3:59:54 PM EST |