Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $53.15 as of 6/19/2025 7:37:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.60 | 32.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 25.00 | 26.10 | 30.10 | 30.50 | 0.00 | 0.00% | 0 | 0 | 9.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 6/18/2025 3:28:55 PM EST |
| 30.00 | 21.10 | 25.10 | 20.10 | 0.00 | 0.00% | 0 | 3 | 7.67 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:55 PM EST |
| 35.00 | 16.10 | 20.10 | 18.30 | -1.20 | -6.16% | 10 | 11 | 5.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 40.00 | 11.10 | 15.10 | 15.50 | 0.00 | 0.00% | 0 | 91 | 4.68 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:55 PM EST |
| 45.00 | 6.10 | 10.10 | 10.00 | 0.00 | 0.00% | 0 | 82 | 3.39 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:55 PM EST |
| 50.00 | 2.65 | 5.00 | 3.50 | +0.34 | +10.76% | 31 | 601 | 0.81 | 0.98 | 0.02 | -0.01 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 55.00 | 0.05 | 0.15 | 0.12 | -0.17 | -58.63% | 24 | 1,429 | 0.38 | 0.14 | 0.16 | -0.11 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 948 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 367 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 877 | 1.92 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 315 | 2.72 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:55 PM EST |
| 80.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 106 | 5.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:55 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:55 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 6/18/2025 3:28:55 PM EST |
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 86 | 3.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:55 PM EST |
| 40.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 335 | 3.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:55 PM EST |
| 45.00 | 0.00 | 0.50 | 0.21 | +0.18 | +600.00% | 3 | 408 | 2.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 50.00 | 0.05 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 446 | 1.13 | -0.02 | 0.02 | -0.01 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 55.00 | 1.75 | 3.90 | 1.75 | -0.32 | -15.46% | 310 | 857 | 0.34 | -0.86 | 0.16 | -0.11 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 60.00 | 6.60 | 7.50 | 6.80 | +0.88 | +14.87% | 317 | 244 | 1.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 65.00 | 9.90 | 13.90 | 11.74 | 0.00 | 0.00% | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:55 PM EST |
| 70.00 | 14.90 | 18.90 | 18.50 | 0.00 | 0.00% | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:55 PM EST |
| 75.00 | 19.90 | 23.90 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 80.00 | 24.90 | 28.90 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 85.00 | 29.90 | 33.90 | % | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 90.00 | 34.90 | 38.90 | % | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST |