Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $106.50 as of 9/1/2026 4:33:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 66.00 | 68.60 | 67.30 | 42.00 | 0.00 | 0.00% | 1.68 | 0 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/1/2026 1:59:01 PM EST |
| 45.00 | 60.90 | 64.00 | 62.45 | % | 1.39 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:01 PM EST | |||
| 50.00 | 55.70 | 59.00 | 57.35 | 49.81 | 0.00 | 0.00% | 1.15 | 0 | 64 | 2.52 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 1:59:01 PM EST |
| 55.00 | 50.70 | 54.00 | 52.35 | 44.62 | 0.00 | 0.00% | 0.95 | 0 | 25 | 2.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 1:59:01 PM EST |
| 60.00 | 46.10 | 48.80 | 47.45 | 24.00 | 0.00 | 0.00% | 0.79 | 0 | 53 | 1.92 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 1:59:01 PM EST |
| 65.00 | 41.10 | 43.70 | 42.40 | 41.57 | 0.00 | 0.00% | 0.65 | 0 | 347 | 1.66 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:59:01 PM EST |
| 70.00 | 36.10 | 39.10 | 37.60 | 36.38 | 0.00 | 0.00% | 0.54 | 0 | 362 | 1.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 1:59:01 PM EST |
| 75.00 | 31.10 | 33.70 | 32.40 | 29.97 | 0.00 | 0.00% | 0.43 | 0 | 385 | 1.27 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 80.00 | 26.30 | 29.10 | 27.70 | 27.59 | +0.78 | +2.91% | 0.35 | 1 | 480 | 1.19 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 85.00 | 21.30 | 24.20 | 22.75 | 21.75 | 0.00 | 0.00% | 0.27 | 0 | 125 | 1.03 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:59:01 PM EST |
| 90.00 | 16.50 | 19.20 | 17.85 | 16.35 | 0.00 | 0.00% | 0.20 | 0 | 343 | 0.85 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:59:01 PM EST |
| 95.00 | 11.30 | 14.50 | 12.90 | 14.30 | 0.00 | 0.00% | 0.14 | 0 | 402 | 0.72 | 0.97 | 0.01 | -0.01 | 8/26/2026 | 9/1/2026 1:59:01 PM EST |
| 100.00 | 7.20 | 9.50 | 8.35 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 453 | 0.53 | 0.87 | 0.03 | -0.04 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 105.00 | 3.90 | 5.00 | 4.45 | 4.45 | +0.42 | +10.43% | 0.04 | 9 | 864 | 0.34 | 0.65 | 0.05 | -0.08 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 110.00 | 1.40 | 2.10 | 1.75 | 1.83 | +0.53 | +40.77% | 0.02 | 4 | 1,194 | 0.30 | 0.38 | 0.05 | -0.08 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 115.00 | 0.40 | 1.00 | 0.70 | 0.50 | +0.10 | +25.00% | 0.01 | 1 | 108 | 0.32 | 0.17 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.39 | 0.06 | 0.02 | -0.02 | 8/25/2026 | 9/1/2026 1:59:01 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 9/1/2026 1:59:01 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:01 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:01 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:01 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/1/2026 1:59:01 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 1:59:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 1:59:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 430 | 2.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 1:59:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 372 | 1.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 1:59:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 1:59:01 PM EST |
| 80.00 | 0.00 | 1.85 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 1:59:01 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.22 | -0.31 | -58.50% | 0.01 | 10 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 90.00 | 0.05 | 1.90 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:01 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.77 | +0.42 | +120.00% | 0.00 | 10 | 374 | 0.54 | -0.03 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 100.00 | 0.35 | 0.80 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.40 | -0.13 | 0.03 | -0.04 | 8/28/2026 | 9/1/2026 1:59:01 PM EST |
| 105.00 | 1.25 | 2.25 | 1.75 | 2.00 | -0.01 | -0.50% | 0.02 | 3 | 56 | 0.31 | -0.35 | 0.05 | -0.08 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 110.00 | 3.30 | 5.40 | 4.35 | 3.94 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.32 | -0.62 | 0.05 | -0.08 | 8/26/2026 | 9/1/2026 1:59:01 PM EST |
| 115.00 | 7.10 | 9.20 | 8.15 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.48 | -0.83 | 0.04 | -0.05 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 120.00 | 11.40 | 13.80 | 12.60 | 48.28 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.02 | 6/8/2026 | 9/1/2026 1:59:01 PM EST |
| 125.00 | 16.20 | 19.20 | 17.70 | 18.89 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.76 | -0.99 | 0.00 | -0.01 | 8/20/2026 | 9/1/2026 1:59:01 PM EST |
| 130.00 | 21.40 | 24.00 | 22.70 | 24.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:59:01 PM EST |
| 135.00 | 26.40 | 29.00 | 27.70 | 32.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:59:01 PM EST |
| 140.00 | 31.00 | 34.40 | 32.70 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:01 PM EST | |||
| 145.00 | 36.00 | 39.40 | 37.70 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:01 PM EST | |||
| 150.00 | 41.00 | 44.40 | 42.70 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:01 PM EST |