Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $68.16 as of 12/23/2025 3:11:48 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 | 31.60 | 35.60 | 33.60 | % | 0.96 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 40.00 | 26.60 | 30.30 | 28.45 | % | 0.71 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 45.00 | 21.80 | 25.00 | 23.40 | % | 0.52 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 50.00 | 17.00 | 20.00 | 18.50 | % | 0.37 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 55.00 | 12.00 | 15.00 | 13.50 | 12.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.97 | 0.98 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 60.00 | 8.00 | 10.00 | 9.00 | 9.58 | 0.00 | 0.00% | 0.15 | 0 | 79 | 0.70 | 0.89 | 0.02 | -0.03 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 65.00 | 4.50 | 5.20 | 4.85 | 4.80 | +0.90 | +23.08% | 0.07 | 12 | 314 | 0.40 | 0.71 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 70.00 | 1.80 | 2.30 | 2.05 | 2.20 | +0.17 | +8.38% | 0.03 | 5 | 595 | 0.41 | 0.44 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 75.00 | 0.50 | 0.75 | 0.63 | 0.70 | -0.04 | -5.41% | 0.01 | 87 | 500 | 0.37 | 0.21 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.37 | 0.08 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.01 | -0.01 | 12/23/2025 1:59:05 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 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 | 2.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | 0.23 | -0.10 | -30.31% | 0.00 | 1 | 17 | 0.59 | -0.02 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.32 | +0.07 | +28.00% | 0.00 | 2 | 107 | 0.39 | -0.11 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 65.00 | 1.05 | 1.40 | 1.23 | 1.28 | +0.08 | +6.67% | 0.02 | 2 | 546 | 0.38 | -0.29 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 70.00 | 3.30 | 4.30 | 3.80 | 8.35 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.43 | -0.56 | 0.05 | -0.06 | 12/10/2025 | 12/23/2025 1:59:05 PM EST |
| 75.00 | 6.00 | 8.50 | 7.25 | 6.83 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.61 | -0.79 | 0.04 | -0.04 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 80.00 | 10.50 | 12.60 | 11.55 | % | 0.14 | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.02 | 12/23/2025 1:59:05 PM EST | |||
| 85.00 | 14.60 | 18.60 | 16.60 | % | 0.20 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 12/23/2025 1:59:05 PM EST | |||
| 90.00 | 19.60 | 23.50 | 21.55 | % | 0.24 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 95.00 | 24.60 | 28.50 | 26.55 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 100.00 | 29.60 | 33.50 | 31.55 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 105.00 | 34.60 | 38.50 | 36.55 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST |