Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $76.77 as of 2/13/2026 6:24:43 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 | 42.50 | 46.50 | 44.50 | % | 1.27 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 40.00 | 37.60 | 41.50 | 39.55 | % | 0.99 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 45.00 | 32.60 | 36.50 | 34.55 | % | 0.77 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 50.00 | 27.60 | 31.50 | 29.55 | % | 0.59 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 55.00 | 22.50 | 26.50 | 24.50 | 16.18 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:00 PM EST |
| 60.00 | 17.50 | 21.50 | 19.50 | 19.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.21 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 65.00 | 12.50 | 16.50 | 14.50 | 14.98 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.76 | 0.98 | 0.01 | -0.06 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 70.00 | 7.60 | 11.60 | 9.60 | 8.67 | 0.00 | 0.00% | 0.14 | 0 | 86 | 1.36 | 0.91 | 0.02 | -0.12 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 75.00 | 3.50 | 7.20 | 5.35 | 5.17 | +1.47 | +39.73% | 0.07 | 20 | 307 | 1.08 | 0.75 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 80.00 | 1.60 | 3.70 | 2.65 | 2.00 | +0.74 | +58.73% | 0.03 | 42 | 239 | 0.64 | 0.50 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 85.00 | 0.25 | 0.60 | 0.43 | 0.70 | +0.27 | +62.80% | 0.01 | 2 | 87 | 0.46 | 0.24 | 0.04 | -0.16 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.09 | 0.02 | -0.08 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.03 | 0.01 | -0.03 | 2/13/2026 4:00:00 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 | 5.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.48 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/13/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.85 | -0.02 | 0.01 | -0.06 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.30 | +0.15 | +100.00% | 0.01 | 1 | 424 | 1.00 | -0.09 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 75.00 | 0.45 | 0.90 | 0.68 | 0.70 | -0.65 | -48.15% | 0.01 | 3 | 377 | 0.53 | -0.25 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 80.00 | 2.15 | 4.30 | 3.23 | 2.57 | -1.43 | -35.75% | 0.04 | 4 | 10 | 0.69 | -0.50 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 85.00 | 4.60 | 7.00 | 5.80 | % | 0.07 | 0 | 0 | 0.79 | -0.76 | 0.04 | -0.16 | 2/13/2026 4:00:00 PM EST | |||
| 90.00 | 8.60 | 12.50 | 10.55 | % | 0.12 | 0 | 0 | 1.25 | -0.91 | 0.02 | -0.08 | 2/13/2026 4:00:00 PM EST | |||
| 95.00 | 13.50 | 17.50 | 15.50 | % | 0.16 | 0 | 0 | 1.52 | -0.97 | 0.01 | -0.03 | 2/13/2026 4:00:00 PM EST |