Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $53.15 as of 6/20/2025 3:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.10 | 25.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 16.30 | 20.20 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 11.50 | 15.50 | % | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 6.90 | 11.10 | % | 0 | 0 | 0.82 | 0.86 | 0.03 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 50.00 | 3.20 | 7.10 | % | 0 | 0 | 0.38 | 0.68 | 0.04 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 55.00 | 0.60 | 4.50 | % | 0 | 0 | 0.40 | 0.45 | 0.05 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 0.30 | 2.90 | 0.80 | % | 3 | 0 | 0.45 | 0.25 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 65.00 | 0.00 | 2.45 | % | 0 | 0 | 0.74 | 0.12 | 0.02 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.30 | % | 0 | 0 | 0.85 | 0.05 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.95 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.25 | % | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.45 | % | 0 | 0 | 1.00 | -0.04 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.85 | 0.53 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.14 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 0.75 | 3.80 | 1.79 | % | 1 | 0 | 0.45 | -0.32 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 55.00 | 3.30 | 6.20 | 4.54 | +0.80 | +21.39% | 8 | 100 | 0.44 | -0.55 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 5.60 | 9.70 | 6.65 | 0.00 | 0.00% | 0 | 206 | 0.64 | -0.75 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 10.10 | 13.90 | % | 0 | 0 | 0.69 | -0.88 | 0.02 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 15.00 | 19.20 | % | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 75.00 | 20.00 | 24.20 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 80.00 | 25.00 | 29.20 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |