Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $76.07 as of 7/13/2026 5:20:53 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 | 39.50 | 43.30 | 41.40 | % | 1.18 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 40.00 | 34.50 | 38.30 | 36.40 | % | 0.91 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 45.00 | 29.50 | 33.30 | 31.40 | % | 0.70 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 50.00 | 24.50 | 28.30 | 26.40 | % | 0.53 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 55.00 | 19.50 | 23.30 | 21.40 | % | 0.39 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 60.00 | 14.50 | 18.30 | 16.40 | 17.20 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:52 PM EST |
| 65.00 | 9.60 | 13.30 | 11.45 | 16.63 | 0.00 | 0.00% | 0.18 | 0 | 445 | 2.08 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:52 PM EST |
| 70.00 | 4.70 | 8.50 | 6.60 | 7.09 | +0.59 | +9.08% | 0.09 | 1 | 158 | 1.56 | 0.94 | 0.02 | -0.09 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 75.00 | 1.40 | 4.60 | 3.00 | 1.65 | -0.55 | -25.00% | 0.04 | 2 | 767 | 1.20 | 0.63 | 0.09 | -0.24 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 80.00 | 0.10 | 0.45 | 0.28 | 0.26 | -0.09 | -25.72% | 0.00 | 16 | 696 | 0.43 | 0.19 | 0.07 | -0.16 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 56 | 0.53 | 0.02 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/13/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 212 | 2.17 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 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 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6.55 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 161 | 2.75 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 440 | 1.84 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.98 | -0.06 | 0.02 | -0.09 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 75.00 | 0.55 | 1.95 | 1.25 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.56 | -0.37 | 0.09 | -0.24 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 80.00 | 2.55 | 5.70 | 4.13 | 5.00 | +2.40 | +92.31% | 0.05 | 1 | 3 | 1.13 | -0.81 | 0.07 | -0.16 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 85.00 | 6.70 | 10.50 | 8.60 | 8.00 | +3.30 | +70.22% | 0.10 | 1 | 2 | 1.54 | -0.98 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 90.00 | 11.70 | 15.50 | 13.60 | % | 0.15 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 95.00 | 16.70 | 20.50 | 18.60 | % | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 100.00 | 21.70 | 25.50 | 23.60 | % | 0.24 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 105.00 | 26.70 | 30.50 | 28.60 | % | 0.27 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 110.00 | 31.70 | 35.50 | 33.60 | % | 0.31 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST |