Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $54.54 as of 5/27/2025 3:08:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.50 | 31.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 23.30 | 25.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 35.00 | 18.00 | 20.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 40.00 | 14.10 | 16.30 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 45.00 | 8.60 | 10.10 | 9.20 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.92 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 50.00 | 5.20 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.76 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 55.00 | 2.45 | 3.20 | 2.70 | -0.25 | -8.48% | 4 | 95 | 0.36 | 0.49 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 1.00 | 1.10 | 1.10 | -0.10 | -8.34% | 10 | 27 | 0.36 | 0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 65.00 | 0.30 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.09 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 2.30 | % | 0 | 0 | 0.83 | 0.03 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.08 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 1.25 | 1.33 | -0.07 | -5.00% | 2 | 29 | 0.38 | -0.24 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 55.00 | 2.80 | 4.60 | 3.33 | -0.17 | -4.86% | 2 | 113 | 0.34 | -0.51 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 6.20 | 7.00 | % | 0 | 0 | 0.32 | -0.76 | 0.05 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 65.00 | 9.60 | 11.90 | % | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 15.00 | 16.40 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 75.00 | 19.10 | 22.20 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 80.00 | 23.80 | 27.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 85.00 | 28.80 | 32.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |