Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $57.15 as of 7/11/2025 8:27:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.20 | 34.20 | 32.20 | % | 1.29 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 25.30 | 29.50 | 27.40 | 23.30 | 0.00 | 0.00% | 0.91 | 0 | 3 | 4.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 35.00 | 20.30 | 24.40 | 22.35 | % | 0.64 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 40.00 | 15.30 | 19.40 | 17.35 | 13.80 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.89 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |
| 45.00 | 10.30 | 14.50 | 12.40 | 9.20 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.21 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:48 PM EST |
| 50.00 | 6.40 | 7.90 | 7.15 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 207 | 0.86 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 55.00 | 2.30 | 3.00 | 2.65 | 2.59 | -0.51 | -16.46% | 0.05 | 16 | 857 | 0.41 | 0.81 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 60.00 | 0.10 | 0.55 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 17 | 395 | 0.39 | 0.15 | 0.09 | -0.04 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.32 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 50.00 | 0.05 | 2.20 | 1.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.35 | +0.02 | +6.07% | 0.00 | 10 | 388 | 0.32 | -0.19 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 60.00 | 1.50 | 4.90 | 3.20 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.99 | -0.85 | 0.09 | -0.04 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 65.00 | 5.80 | 9.80 | 7.80 | % | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 70.00 | 10.90 | 14.80 | 12.85 | % | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 75.00 | 15.80 | 19.80 | 17.80 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 80.00 | 20.80 | 24.80 | 22.80 | % | 0.29 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 85.00 | 25.80 | 29.80 | 27.80 | % | 0.33 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |