Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $68.41 as of 12/26/2025 3:01:47 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 | 31.80 | 35.90 | 33.85 | % | 0.97 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 26.90 | 31.00 | 28.95 | % | 0.72 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 45.00 | 21.90 | 26.00 | 23.95 | % | 0.53 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 17.00 | 21.10 | 19.05 | % | 0.38 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 55.00 | 12.40 | 16.30 | 14.35 | % | 0.26 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 60.00 | 8.00 | 11.70 | 9.85 | % | 0.16 | 0 | 0 | 0.63 | 0.85 | 0.02 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 65.00 | 5.00 | 8.10 | 6.55 | 5.44 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | 0.70 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 70.00 | 2.20 | 4.90 | 3.55 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.37 | 0.49 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 0.40 | 2.50 | 1.45 | 1.74 | -0.21 | -10.77% | 0.02 | 1 | 14 | 0.32 | 0.30 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 0.40 | 0.90 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | 0.16 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.02 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 60.00 | 0.15 | 1.15 | 0.65 | 1.15 | +0.12 | +11.65% | 0.01 | 1 | 2 | 0.33 | -0.15 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 65.00 | 1.10 | 4.00 | 2.55 | 2.29 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.41 | -0.30 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 70.00 | 3.00 | 5.20 | 4.10 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.34 | -0.51 | 0.04 | -0.04 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 6.10 | 9.20 | 7.65 | % | 0.10 | 0 | 0 | 0.59 | -0.70 | 0.04 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 80.00 | 9.80 | 13.80 | 11.80 | % | 0.15 | 0 | 0 | 0.61 | -0.84 | 0.03 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 85.00 | 14.40 | 18.40 | 16.40 | % | 0.19 | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 90.00 | 19.20 | 23.30 | 21.25 | % | 0.24 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 95.00 | 24.20 | 28.30 | 26.25 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |