Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $63.60 as of 3/28/2025 8:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.90 | 31.10 | 28.50 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 22.00 | 26.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 17.10 | 21.30 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 12.50 | 16.40 | % | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 7.80 | 11.80 | 9.67 | -0.83 | -7.91% | 1 | 2 | 0.48 | 0.86 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 5.90 | 6.40 | 5.50 | -0.82 | -12.98% | 1 | 10 | 0.39 | 0.71 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 2.90 | 3.20 | 2.95 | -0.05 | -1.67% | 2 | 14 | 0.36 | 0.50 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 1.05 | 1.35 | 1.25 | -0.15 | -10.72% | 6 | 47 | 0.33 | 0.27 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.30 | 0.65 | % | 0 | 0 | 0.34 | 0.12 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | -0.06 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 0.75 | 0.90 | 0.90 | +0.12 | +15.39% | 50 | 2 | 0.44 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.00 | 2.05 | +0.27 | +15.17% | 101 | 12 | 0.29 | -0.29 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 3.70 | 4.00 | 4.22 | -0.17 | -3.88% | 2 | 13 | 0.37 | -0.50 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 6.70 | 7.80 | % | 0 | 0 | 0.37 | -0.73 | 0.04 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 9.50 | 13.50 | % | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 14.40 | 18.40 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 19.10 | 23.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 24.00 | 28.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |