Options Chain for NEKTAR THERAPEUTICS COM NEW (NKTR) - $42.00 as of 10/6/2026 8:09:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.70 | 12.70 | 10.70 | 15.00 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.18 | 0.91 | 0.02 | -0.04 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 35.00 | 6.20 | 8.00 | 7.10 | 6.70 | -3.64 | -35.21% | 0.20 | 22 | 7 | 0.63 | 0.78 | 0.03 | -0.05 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 40.00 | 3.50 | 4.90 | 4.20 | 4.06 | -0.98 | -19.45% | 0.11 | 3 | 256 | 0.70 | 0.57 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 45.00 | 1.90 | 2.50 | 2.20 | 2.59 | -0.41 | -13.67% | 0.05 | 70 | 281 | 0.71 | 0.36 | 0.04 | -0.04 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 50.00 | 1.10 | 1.85 | 1.48 | 1.39 | -0.31 | -18.24% | 0.03 | 6 | 405 | 0.80 | 0.22 | 0.03 | -0.03 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 55.00 | 0.25 | 1.00 | 0.63 | 0.75 | -0.60 | -44.45% | 0.01 | 3 | 273 | 0.73 | 0.13 | 0.02 | -0.02 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 60.00 | 0.25 | 0.65 | 0.45 | 0.42 | -0.09 | -17.65% | 0.01 | 715 | 445 | 0.81 | 0.07 | 0.01 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 1.00 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 573 | 1.11 | 0.04 | 0.01 | -0.01 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 3 | 1,261 | 1.11 | 0.02 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 816 | 1.30 | 0.01 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.06 | 0.01 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,226 | 1.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.69 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:04 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 659 | 1.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 650 | 1.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/6/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 239 | 2.06 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/6/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.16 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/6/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.34 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/6/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/6/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.64 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.20 | 0.80 | 0.50 | 0.55 | +0.21 | +61.77% | 0.02 | 14 | 1,521 | 0.73 | -0.09 | 0.02 | -0.04 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 35.00 | 1.05 | 1.80 | 1.43 | 1.60 | +0.45 | +39.13% | 0.04 | 41 | 74 | 0.69 | -0.22 | 0.03 | -0.05 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 40.00 | 3.00 | 4.00 | 3.50 | 3.90 | +0.95 | +32.21% | 0.09 | 19 | 94 | 0.67 | -0.43 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 45.00 | 5.50 | 8.80 | 7.15 | 6.59 | +0.89 | +15.62% | 0.16 | 1 | 232 | 0.70 | -0.64 | 0.04 | -0.04 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 50.00 | 10.70 | 12.60 | 11.65 | 10.55 | +0.85 | +8.77% | 0.23 | 13 | 189 | 0.80 | -0.78 | 0.03 | -0.03 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 55.00 | 14.70 | 16.20 | 15.45 | 15.25 | +3.25 | +27.09% | 0.28 | 5 | 678 | 0.83 | -0.87 | 0.02 | -0.02 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 60.00 | 18.30 | 22.30 | 20.30 | 15.20 | 0.00 | 0.00% | 0.34 | 0 | 135 | 1.25 | -0.93 | 0.01 | -0.01 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 65.00 | 23.30 | 27.20 | 25.25 | 25.25 | +13.40 | +113.08% | 0.39 | 1 | 152 | 1.47 | -0.96 | 0.01 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 70.00 | 28.20 | 32.20 | 30.20 | 27.55 | 0.00 | 0.00% | 0.43 | 0 | 224 | 1.58 | -0.98 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 75.00 | 33.30 | 37.20 | 35.25 | 29.00 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.69 | -0.99 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 80.00 | 38.10 | 42.20 | 40.15 | 33.56 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.79 | -0.99 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 85.00 | 43.10 | 47.20 | 45.15 | 27.43 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.89 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:04 PM EST |
| 90.00 | 48.10 | 52.20 | 50.15 | 41.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 95.00 | 53.40 | 57.00 | 55.20 | 26.22 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 4:00:04 PM EST |
| 100.00 | 58.40 | 61.70 | 60.05 | 49.61 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 105.00 | 63.40 | 67.00 | 65.20 | 33.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:04 PM EST |
| 110.00 | 68.10 | 72.20 | 70.15 | 38.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:04 PM EST |
| 115.00 | 73.10 | 77.20 | 75.15 | 42.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:04 PM EST |
| 120.00 | 78.10 | 82.20 | 80.15 | % | 0.67 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 125.00 | 83.10 | 87.20 | 85.15 | % | 0.68 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 130.00 | 88.10 | 92.20 | 90.15 | % | 0.69 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 135.00 | 93.10 | 97.20 | 95.15 | % | 0.70 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 140.00 | 98.10 | 102.20 | 100.15 | % | 0.72 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 145.00 | 103.10 | 107.20 | 105.15 | % | 0.73 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 150.00 | 108.10 | 112.20 | 110.15 | % | 0.73 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 155.00 | 113.10 | 117.20 | 115.15 | % | 0.74 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 160.00 | 118.10 | 122.20 | 120.15 | % | 0.75 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST |