Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $72.82 as of 11/26/2025 3:08:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.90 | 39.90 | 37.90 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 40.00 | 30.90 | 35.00 | 32.95 | % | 0.82 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 45.00 | 26.00 | 29.90 | 27.95 | % | 0.62 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 50.00 | 21.00 | 25.20 | 23.10 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 55.00 | 16.10 | 20.10 | 18.10 | % | 0.33 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 11/26/2025 3:59:50 PM EST | |||
| 60.00 | 11.70 | 15.50 | 13.60 | % | 0.23 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.03 | 11/26/2025 3:59:50 PM EST | |||
| 65.00 | 6.90 | 11.20 | 9.05 | 7.02 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.58 | 0.84 | 0.02 | -0.04 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 3.40 | 7.50 | 5.45 | 6.20 | +0.70 | +12.73% | 0.08 | 3 | 1 | 0.52 | 0.68 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 2.00 | 4.60 | 3.30 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 239 | 0.35 | 0.47 | 0.04 | -0.05 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 1.45 | -0.45 | -23.69% | 0.01 | 2 | 309 | 0.41 | 0.28 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 0.25 | 0.60 | 0.43 | % | 0.01 | 0 | 0 | 0.30 | 0.13 | 0.02 | -0.02 | 11/26/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 11/26/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.75 | -0.05 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 0.10 | 1.50 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | -0.16 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 0.50 | 3.80 | 2.15 | 2.10 | -0.02 | -0.95% | 0.03 | 40 | 22 | 0.34 | -0.32 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 2.65 | 6.10 | 4.38 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.32 | -0.53 | 0.04 | -0.05 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 6.10 | 10.10 | 8.10 | % | 0.10 | 0 | 0 | 0.56 | -0.72 | 0.04 | -0.04 | 11/26/2025 3:59:50 PM EST | |||
| 85.00 | 10.30 | 14.40 | 12.35 | % | 0.15 | 0 | 0 | 0.63 | -0.87 | 0.02 | -0.02 | 11/26/2025 3:59:50 PM EST | |||
| 90.00 | 15.30 | 19.30 | 17.30 | % | 0.19 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 95.00 | 20.30 | 24.30 | 22.30 | % | 0.23 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 100.00 | 25.30 | 29.30 | 27.30 | % | 0.27 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 105.00 | 30.30 | 34.30 | 32.30 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST |