Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $57.73 as of 7/29/2025 3:28:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.60 | 31.60 | 29.60 | 29.00 | +2.00 | +7.41% | 0.99 | 40 | 24 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 22.90 | 25.60 | 24.25 | % | 0.69 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 40.00 | 17.70 | 20.10 | 18.90 | 16.20 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.78 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 12.80 | 15.90 | 14.35 | 10.20 | 0.00 | 0.00% | 0.32 | 0 | 31 | 0.78 | 0.97 | 0.01 | -0.01 | 6/17/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 9.80 | 11.70 | 10.75 | 9.01 | 0.00 | 0.00% | 0.21 | 0 | 108 | 0.40 | 0.89 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 5.80 | 6.20 | 6.00 | 6.00 | +0.90 | +17.65% | 0.11 | 11 | 873 | 0.38 | 0.73 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 2.70 | 3.30 | 3.00 | 2.98 | +0.48 | +19.20% | 0.05 | 2 | 352 | 0.37 | 0.51 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 1.20 | 1.40 | 1.30 | 1.15 | -0.05 | -4.17% | 0.02 | 2 | 515 | 0.35 | 0.28 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.37 | 0.13 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.67 | 0.05 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.51 | 0.02 | 0.01 | 0.00 | 6/25/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.90 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.65 | 0.83 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 1.65 | 0.83 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.65 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 0.00 | 1.85 | 0.93 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 368 | 0.87 | -0.03 | 0.01 | -0.01 | 7/10/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 0.40 | 0.65 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 540 | 0.42 | -0.11 | 0.02 | -0.02 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 1.15 | 1.60 | 1.38 | 1.10 | -0.70 | -38.89% | 0.03 | 5 | 225 | 0.38 | -0.27 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 3.10 | 3.70 | 3.40 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.35 | -0.49 | 0.05 | -0.03 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 6.40 | 8.10 | 7.25 | 12.12 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.35 | -0.72 | 0.04 | -0.03 | 5/22/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 9.70 | 12.90 | 11.30 | 21.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.66 | -0.87 | 0.03 | -0.02 | 5/13/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 15.10 | 17.60 | 16.35 | 15.68 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 5/13/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 19.70 | 23.00 | 21.35 | 26.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.93 | -0.98 | 0.01 | 0.00 | 5/13/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 23.70 | 28.00 | 25.85 | 32.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 28.70 | 33.00 | 30.85 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |