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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 71.50 | 75.50 | 73.50 | % | 1.34 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 66.50 | 70.60 | 68.55 | % | 1.14 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 61.40 | 65.70 | 63.55 | % | 0.98 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 56.40 | 60.60 | 58.50 | % | 0.84 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 51.70 | 55.60 | 53.65 | % | 0.72 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 46.60 | 50.60 | 48.60 | % | 0.61 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 41.60 | 45.70 | 43.65 | % | 0.51 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 90.00 | 36.70 | 40.70 | 38.70 | 22.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 31.60 | 35.80 | 33.70 | 14.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.01 | 10/8/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 26.90 | 30.90 | 28.90 | 14.25 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.00 | 0.97 | 0.00 | -0.02 | 9/29/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 22.10 | 26.00 | 24.05 | 17.95 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.87 | 0.94 | 0.01 | -0.04 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 17.80 | 20.90 | 19.35 | 18.05 | -0.45 | -2.44% | 0.18 | 1 | 791 | 0.72 | 0.88 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 13.10 | 16.60 | 14.85 | 15.10 | +0.80 | +5.60% | 0.13 | 7 | 61 | 0.66 | 0.81 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 9.70 | 12.80 | 11.25 | 11.22 | +0.97 | +9.47% | 0.09 | 10 | 149 | 0.47 | 0.72 | 0.02 | -0.12 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 6.90 | 8.80 | 7.85 | 7.97 | -0.23 | -2.81% | 0.06 | 4 | 210 | 0.46 | 0.61 | 0.02 | -0.13 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 4.40 | 6.30 | 5.35 | 5.30 | +0.35 | +7.08% | 0.04 | 57 | 150 | 0.46 | 0.48 | 0.03 | -0.13 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 2.15 | 3.50 | 2.83 | 3.50 | +0.64 | +22.38% | 0.02 | 10 | 1,033 | 0.40 | 0.35 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 140.00 | 0.45 | 3.80 | 2.13 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.43 | 0.23 | 0.02 | -0.09 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 145.00 | 0.05 | 2.60 | 1.33 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.13 | 0.02 | -0.06 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 150.00 | 0.05 | 2.70 | 1.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.07 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.10 | -0.01 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 0.05 | 1.95 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.98 | -0.03 | 0.00 | -0.02 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 0.20 | 2.55 | 1.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.87 | -0.06 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 0.10 | 1.05 | 0.58 | 0.70 | -0.51 | -42.15% | 0.01 | 1 | 55 | 0.43 | -0.12 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 0.60 | 2.80 | 1.70 | 1.55 | +0.05 | +3.34% | 0.01 | 28 | 56 | 0.44 | -0.19 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 2.25 | 4.10 | 3.18 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.51 | -0.28 | 0.02 | -0.12 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 2.75 | 5.90 | 4.33 | 4.50 | -0.30 | -6.25% | 0.03 | 3 | 14 | 0.46 | -0.39 | 0.02 | -0.13 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 5.10 | 8.80 | 6.95 | 6.70 | -3.10 | -31.64% | 0.05 | 7 | 11 | 0.47 | -0.52 | 0.03 | -0.13 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 8.20 | 11.20 | 9.70 | % | 0.07 | 0 | 0 | 0.44 | -0.65 | 0.03 | -0.11 | 10/27/2026 3:59:58 PM EST | |||
| 140.00 | 11.20 | 15.40 | 13.30 | % | 0.10 | 0 | 0 | 0.62 | -0.77 | 0.02 | -0.09 | 10/27/2026 3:59:58 PM EST | |||
| 145.00 | 15.60 | 19.60 | 17.60 | % | 0.12 | 0 | 0 | 0.65 | -0.87 | 0.02 | -0.06 | 10/27/2026 3:59:58 PM EST | |||
| 150.00 | 19.90 | 24.20 | 22.05 | % | 0.15 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.04 | 10/27/2026 3:59:58 PM EST | |||
| 155.00 | 24.60 | 28.80 | 26.70 | % | 0.17 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 160.00 | 29.50 | 33.60 | 31.55 | % | 0.20 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST |