Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $60.62 as of 5/5/2025 8:17:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 36.20 | 40.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 33.80 | 38.10 | 30.50 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 28.80 | 33.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 23.90 | 28.10 | 14.93 | 0.00 | 0.00% | 0 | 11 | 1.61 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 19.30 | 23.00 | 22.40 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.98 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 14.30 | 18.10 | 17.00 | 0.00 | 0.00% | 0 | 65 | 1.08 | 0.94 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 10.70 | 12.40 | 13.00 | 0.00 | 0.00% | 0 | 103 | 0.54 | 0.85 | 0.02 | -0.03 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 7.30 | 8.00 | 7.68 | +0.18 | +2.40% | 2 | 285 | 0.53 | 0.73 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 3.80 | 4.70 | 4.10 | -0.40 | -8.89% | 7 | 941 | 0.46 | 0.56 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 1.85 | 2.95 | 1.85 | -0.60 | -24.49% | 31 | 358 | 0.47 | 0.35 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 0.55 | 1.10 | 0.75 | -0.17 | -18.48% | 10 | 253 | 0.41 | 0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.09 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.04 | 0.01 | -0.01 | 2/25/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 99 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 17 | 1.07 | -0.02 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 51 | 0.89 | -0.06 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.50 | 1.30 | 0.78 | 0.00 | 0.00% | 0 | 45 | 0.54 | -0.15 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 3.20 | 1.66 | +0.24 | +16.91% | 113 | 158 | 0.46 | -0.27 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 1.70 | 5.20 | 3.10 | 0.00 | 0.00% | 0 | 259 | 0.44 | -0.44 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 4.00 | 8.00 | 9.70 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.65 | 0.04 | -0.04 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 7.90 | 10.40 | 10.30 | 0.00 | 0.00% | 0 | 55 | 0.47 | -0.81 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 12.50 | 16.50 | % | 0 | 0 | 0.77 | -0.91 | 0.02 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 17.40 | 21.30 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 22.10 | 26.40 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 27.10 | 31.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |