Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $71.00 as of 6/9/2026 7:48:15 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 | 34.70 | 37.90 | 36.30 | % | 1.04 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 40.00 | 29.70 | 32.90 | 31.30 | % | 0.78 | 0 | 17 | 3.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 45.00 | 24.50 | 28.10 | 26.30 | % | 0.58 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 50.00 | 19.50 | 22.40 | 20.95 | 18.30 | 0.00 | 0.00% | 0.42 | 0 | 52 | 1.95 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 55.00 | 14.70 | 17.80 | 16.25 | 16.80 | 0.00 | 0.00% | 0.30 | 0 | 86 | 1.72 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 60.00 | 10.40 | 12.00 | 11.20 | 11.35 | 0.00 | 0.00% | 0.19 | 0 | 352 | 1.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 65.00 | 5.20 | 7.60 | 6.40 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 539 | 0.85 | 0.92 | 0.03 | -0.04 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 2.30 | 2.90 | 2.60 | 2.60 | 0.00 | 0.00% | 0.04 | 9 | 1,092 | 0.41 | 0.63 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.10 | +28.58% | 0.01 | 17 | 1,646 | 0.37 | 0.24 | 0.06 | -0.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 30 | 1,387 | 0.41 | 0.05 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.35 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.12 | +240.00% | 0.00 | 12 | 715 | 1.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 1.12 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 | 2.15 | 1.08 | 0.05 | -1.16 | -95.87% | 0.03 | 22 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.94 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 577 | 0.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 0.00 | 30 | 778 | 0.41 | -0.08 | 0.03 | -0.04 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 0.70 | 1.90 | 1.30 | 1.00 | -0.14 | -12.29% | 0.02 | 6 | 437 | 0.43 | -0.37 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 3.10 | 5.50 | 4.30 | 4.70 | +0.35 | +8.05% | 0.06 | 2 | 808 | 0.72 | -0.76 | 0.06 | -0.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 7.60 | 10.50 | 9.05 | 14.96 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.05 | -0.95 | 0.02 | -0.02 | 4/24/2026 | 6/9/2026 3:59:56 PM EST |
| 85.00 | 11.60 | 15.60 | 13.60 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 90.00 | 17.30 | 20.40 | 18.85 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 95.00 | 22.20 | 25.50 | 23.85 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 100.00 | 27.20 | 30.30 | 28.75 | % | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 105.00 | 32.20 | 35.50 | 33.85 | % | 0.32 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 110.00 | 37.00 | 40.50 | 38.75 | % | 0.35 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST |