Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $65.87 as of 5/6/2026 12:52:05 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 | 29.80 | 33.40 | 31.60 | % | 0.90 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 40.00 | 25.00 | 28.20 | 26.60 | % | 0.67 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 45.00 | 19.90 | 23.30 | 21.60 | % | 0.48 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 50.00 | 15.20 | 18.00 | 16.60 | 15.57 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 55.00 | 10.20 | 13.00 | 11.60 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.44 | 0.99 | 0.00 | -0.01 | 3/24/2026 | 5/6/2026 3:59:57 PM EST |
| 60.00 | 5.50 | 8.00 | 6.75 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 239 | 0.99 | 0.90 | 0.03 | -0.05 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 65.00 | 2.20 | 3.50 | 2.85 | 2.60 | -0.07 | -2.63% | 0.04 | 3 | 208 | 0.51 | 0.62 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 70.00 | 0.60 | 0.85 | 0.73 | 0.70 | +0.08 | +12.91% | 0.01 | 45 | 595 | 0.48 | 0.24 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.56 | 0.05 | 0.02 | -0.03 | 5/1/2026 | 5/6/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.11 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 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 | 1.95 | 0.98 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.09 | -37.50% | 0.00 | 1 | 2 | 0.74 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 0.95 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.58 | -0.10 | 0.03 | -0.05 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 65.00 | 1.15 | 1.60 | 1.38 | 1.40 | -0.05 | -3.45% | 0.02 | 5 | 435 | 0.48 | -0.38 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 70.00 | 2.75 | 5.80 | 4.28 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.89 | -0.76 | 0.07 | -0.09 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 75.00 | 7.00 | 10.00 | 8.50 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.02 | -0.95 | 0.02 | -0.03 | 4/22/2026 | 5/6/2026 3:59:57 PM EST |
| 80.00 | 11.90 | 15.20 | 13.55 | % | 0.17 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 85.00 | 16.70 | 20.30 | 18.50 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 90.00 | 21.70 | 25.40 | 23.55 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 95.00 | 26.70 | 30.40 | 28.55 | % | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST |