Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $128.50 as of 10/27/2026 9:06:00 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 | 91.40 | 95.70 | 93.55 | 64.03 | 0.00 | 0.00% | 2.67 | 0 | 19 | 2.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 86.60 | 90.60 | 88.60 | 29.80 | 0.00 | 0.00% | 2.21 | 0 | 11 | 2.19 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 81.50 | 85.80 | 83.65 | 32.41 | 0.00 | 0.00% | 1.86 | 0 | 85 | 2.03 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 76.70 | 80.70 | 78.70 | 61.60 | 0.00 | 0.00% | 1.57 | 0 | 284 | 1.82 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 71.90 | 75.80 | 73.85 | 52.82 | 0.00 | 0.00% | 1.34 | 0 | 29 | 1.67 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 66.70 | 71.00 | 68.85 | 68.00 | 0.00 | 0.00% | 1.15 | 0 | 82 | 1.55 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 61.90 | 66.00 | 63.95 | 62.28 | 0.00 | 0.00% | 0.98 | 0 | 371 | 1.51 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 57.10 | 61.00 | 59.05 | 42.40 | 0.00 | 0.00% | 0.84 | 0 | 256 | 1.28 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 52.10 | 56.10 | 54.10 | 54.00 | +7.70 | +16.64% | 0.72 | 10 | 95 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 47.30 | 50.70 | 49.00 | 43.70 | 0.00 | 0.00% | 0.61 | 0 | 359 | 1.07 | 1.00 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 42.30 | 46.40 | 44.35 | 40.25 | 0.00 | 0.00% | 0.52 | 0 | 544 | 0.98 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 37.50 | 41.00 | 39.25 | 23.65 | 0.00 | 0.00% | 0.44 | 0 | 392 | 0.89 | 0.99 | 0.00 | -0.02 | 10/7/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 32.50 | 36.50 | 34.50 | 24.00 | 0.00 | 0.00% | 0.36 | 0 | 133 | 0.81 | 0.98 | 0.00 | -0.02 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 28.00 | 32.00 | 30.00 | 23.63 | 0.00 | 0.00% | 0.30 | 0 | 164 | 0.73 | 0.95 | 0.00 | -0.03 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 23.40 | 26.80 | 25.10 | 23.25 | 0.00 | 0.00% | 0.24 | 0 | 121 | 0.67 | 0.91 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 19.10 | 22.50 | 20.80 | 20.15 | +3.96 | +24.46% | 0.19 | 1 | 296 | 0.47 | 0.85 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 15.00 | 18.00 | 16.50 | 16.26 | +3.53 | +27.73% | 0.14 | 1 | 658 | 0.43 | 0.78 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 11.00 | 15.10 | 13.05 | 13.30 | +1.30 | +10.84% | 0.11 | 4 | 366 | 0.43 | 0.70 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 9.40 | 11.30 | 10.35 | 8.85 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.44 | 0.60 | 0.02 | -0.08 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 6.80 | 7.60 | 7.20 | 7.40 | +0.90 | +13.85% | 0.06 | 297 | 112 | 0.40 | 0.51 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 4.70 | 6.60 | 5.65 | 5.50 | +1.10 | +25.00% | 0.04 | 2 | 50 | 0.42 | 0.41 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 140.00 | 1.95 | 5.20 | 3.58 | 3.54 | +0.62 | +21.24% | 0.03 | 5 | 87 | 0.38 | 0.32 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 145.00 | 0.70 | 4.10 | 2.40 | 2.37 | +0.87 | +58.00% | 0.02 | 8 | 20 | 0.37 | 0.24 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 150.00 | 0.40 | 2.95 | 1.68 | 1.50 | +0.40 | +36.37% | 0.01 | 1 | 12 | 0.37 | 0.17 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 155.00 | 0.25 | 3.30 | 1.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | 0.12 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 160.00 | 0.05 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.01 | -0.03 | 10/27/2026 3:59:58 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 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.71 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 319 | 1.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 211 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.40 | 1.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.31 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | 0.15 | -0.25 | -62.50% | 0.02 | 1 | 349 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.25 | -0.40 | -61.54% | 0.01 | 1 | 76 | 1.05 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.70 | 1.35 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.01 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.50 | -0.30 | -37.50% | 0.01 | 3 | 121 | 0.85 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.70 | 1.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.80 | -0.02 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.95 | 1.48 | 1.66 | -0.16 | -8.80% | 0.01 | 2 | 361 | 0.73 | -0.05 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 0.20 | 3.30 | 1.75 | 1.10 | -0.72 | -39.56% | 0.02 | 13 | 97 | 0.48 | -0.09 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 0.30 | 3.30 | 1.80 | 2.03 | -0.52 | -20.40% | 0.02 | 2 | 137 | 0.41 | -0.15 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 1.20 | 4.30 | 2.75 | 2.90 | -1.20 | -29.27% | 0.02 | 1 | 17 | 0.41 | -0.22 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 2.60 | 6.00 | 4.30 | 4.25 | +0.50 | +13.34% | 0.04 | 2 | 56 | 0.42 | -0.30 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 4.40 | 7.90 | 6.15 | 6.20 | +0.45 | +7.83% | 0.05 | 3 | 17 | 0.41 | -0.40 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 6.80 | 10.20 | 8.50 | 8.10 | % | 0.07 | 5 | 0 | 0.41 | -0.49 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST | |
| 135.00 | 9.70 | 13.00 | 11.35 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.02 | -0.08 | 10/27/2026 3:59:58 PM EST | |||
| 140.00 | 13.00 | 16.30 | 14.65 | % | 0.10 | 0 | 0 | 0.39 | -0.68 | 0.02 | -0.07 | 10/27/2026 3:59:58 PM EST | |||
| 145.00 | 16.50 | 20.60 | 18.55 | % | 0.13 | 0 | 0 | 0.53 | -0.76 | 0.02 | -0.06 | 10/27/2026 3:59:58 PM EST | |||
| 150.00 | 20.90 | 24.70 | 22.80 | % | 0.15 | 0 | 0 | 0.55 | -0.83 | 0.01 | -0.05 | 10/27/2026 3:59:58 PM EST | |||
| 155.00 | 25.20 | 29.40 | 27.30 | % | 0.18 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.04 | 10/27/2026 3:59:58 PM EST | |||
| 160.00 | 29.90 | 33.90 | 31.90 | % | 0.20 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.03 | 10/27/2026 3:59:58 PM EST |