Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $63.00 as of 3/31/2025 4:08:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.80 | 35.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 35.00 | 27.20 | 30.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 40.00 | 22.10 | 24.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 45.00 | 18.10 | 20.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 50.00 | 13.10 | 14.40 | 13.30 | 0.00 | 0.00% | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 55.00 | 8.60 | 10.50 | 9.20 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.95 | 0.02 | -0.03 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 60.00 | 4.40 | 4.80 | 4.10 | 0.00 | 0.00% | 3 | 283 | 0.40 | 0.78 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 65.00 | 1.25 | 1.50 | 1.20 | -0.20 | -14.29% | 6 | 1,353 | 0.34 | 0.40 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.31 | 0.07 | 0.03 | -0.02 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 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 | 1.30 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 40.00 | 0.00 | 1.95 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:54 PM EST |
| 55.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 113 | 0.47 | -0.05 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 60.00 | 0.65 | 0.75 | 0.67 | -0.08 | -10.67% | 48 | 181 | 0.38 | -0.22 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 65.00 | 2.25 | 2.65 | 2.75 | -0.15 | -5.18% | 4 | 114 | 0.33 | -0.60 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 70.00 | 5.00 | 7.70 | 7.10 | 0.00 | 0.00% | 0 | 25 | 0.76 | -0.93 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 75.00 | 10.10 | 13.00 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 80.00 | 15.10 | 17.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 85.00 | 19.70 | 23.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |