Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $54.75 as of 5/30/2025 5:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 31.80 | 35.60 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 29.50 | 33.10 | 30.50 | 0.00 | 0.00% | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 24.60 | 27.50 | 20.10 | 0.00 | 0.00% | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 19.50 | 22.00 | 19.88 | 0.00 | 0.00% | 0 | 11 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 14.30 | 17.20 | 12.70 | 0.00 | 0.00% | 0 | 90 | 1.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 9.60 | 12.00 | 10.10 | 0.00 | 0.00% | 0 | 88 | 0.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 5.40 | 6.90 | 6.50 | +1.55 | +31.32% | 50 | 632 | 0.49 | 0.93 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 1.85 | 2.95 | 2.50 | +0.82 | +48.81% | 282 | 1,516 | 0.31 | 0.63 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 364 | 1,230 | 0.32 | 0.21 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 7 | 366 | 0.37 | 0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 1.15 | 0.05 | -0.05 | -50.00% | 38 | 856 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 281 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 106 | 1.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.61 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 89 | 2.66 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 86 | 1.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 335 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 3 | 402 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.10 | 0.25 | 0.16 | -0.17 | -51.52% | 61 | 448 | 0.36 | -0.07 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.30 | 1.25 | -0.75 | -37.50% | 32 | 1,100 | 0.36 | -0.37 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 4.10 | 5.30 | 4.70 | -3.00 | -38.97% | 2 | 302 | 0.45 | -0.79 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 7.80 | 10.80 | 11.74 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.97 | 0.02 | -0.01 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 13.00 | 15.80 | 18.50 | 0.00 | 0.00% | 0 | 55 | 1.19 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 17.60 | 20.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 22.60 | 25.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 27.50 | 30.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 32.30 | 35.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |