Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $57.75 as of 2/21/2025 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.70 | 30.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 22.10 | 23.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 16.20 | 20.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 11.20 | 15.40 | % | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 6.60 | 10.90 | % | 0 | 0 | 0.69 | 0.90 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 2.80 | 6.70 | % | 0 | 0 | 0.55 | 0.72 | 0.05 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.10 | 4.30 | % | 0 | 0 | 0.30 | 0.44 | 0.06 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 0.40 | 0.20 | 0.04 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.40 | % | 0 | 0 | 0.67 | 0.07 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.95 | % | 0 | 0 | 0.62 | -0.10 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 3.80 | % | 0 | 0 | 0.62 | -0.28 | 0.05 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 2.05 | 5.40 | % | 0 | 0 | 0.51 | -0.56 | 0.06 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 5.90 | 9.50 | % | 0 | 0 | 0.62 | -0.80 | 0.04 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 10.20 | 14.30 | % | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 15.00 | 19.30 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 20.00 | 24.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 25.00 | 29.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |