Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $77.53 as of 9/12/2025 3:41:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 45.10 | 49.00 | 47.05 | 29.00 | 0.00 | 0.00% | 1.57 | 0 | 33 | 6.15 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 40.10 | 44.10 | 42.10 | % | 1.20 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 40.00 | 35.00 | 39.00 | 37.00 | 33.85 | 0.00 | 0.00% | 0.93 | 0 | 5 | 4.54 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 30.00 | 34.00 | 32.00 | 20.02 | 0.00 | 0.00% | 0.71 | 0 | 11 | 3.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 25.00 | 29.10 | 27.05 | 26.09 | 0.00 | 0.00% | 0.54 | 0 | 99 | 3.26 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 21.70 | 22.50 | 22.10 | 22.60 | +0.65 | +2.97% | 0.40 | 4 | 830 | 2.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 16.40 | 18.40 | 17.40 | 16.10 | 0.00 | 0.00% | 0.29 | 0 | 786 | 2.19 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 11.90 | 12.30 | 12.10 | 12.65 | +0.65 | +5.42% | 0.19 | 5 | 616 | 1.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 7.00 | 7.70 | 7.35 | 7.17 | -0.23 | -3.11% | 0.10 | 3 | 423 | 0.92 | 0.93 | 0.04 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 2.30 | 3.30 | 2.80 | 3.30 | -0.10 | -2.95% | 0.04 | 24 | 403 | 0.47 | 0.63 | 0.08 | -0.11 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.15 | 0.85 | 0.50 | 0.75 | -0.06 | -7.41% | 0.01 | 15 | 539 | 0.39 | 0.25 | 0.07 | -0.10 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | 0.05 | 0.02 | -0.03 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.01 | 0.01 | 0.00 | -0.01 | 6/3/2025 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 32 | 4.94 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 58 | 4.24 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 353 | 3.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 262 | 1.83 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 2.15 | 1.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 783 | 1.19 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 600 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.10 | 1.10 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 688 | 0.57 | -0.07 | 0.04 | -0.03 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.85 | 2.20 | 1.53 | 0.95 | -0.06 | -5.95% | 0.02 | 100 | 231 | 0.51 | -0.37 | 0.08 | -0.11 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 1.55 | 5.50 | 3.53 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.66 | -0.75 | 0.07 | -0.10 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 6.00 | 9.90 | 7.95 | 32.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | -0.95 | 0.02 | -0.03 | 5/16/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 11.00 | 14.90 | 12.95 | % | 0.14 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST |