Options Chain for HALLIBURTON CO COM (HAL) - $22.27 as of 8/22/2025 8:10:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.75 | 13.85 | 12.30 | 11.35 | 0.00 | 0.00% | 1.23 | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 8.20 | 10.45 | 9.33 | 9.49 | 0.00 | 0.00% | 0.72 | 0 | 60 | 1.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 7.30 | 9.05 | 8.18 | 6.70 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 7.15 | 7.35 | 7.25 | 7.18 | +1.54 | +27.31% | 0.48 | 10 | 28 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 6.25 | 6.35 | 6.30 | 5.01 | 0.00 | 0.00% | 0.39 | 0 | 31 | 0.57 | 1.00 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 5.15 | 5.45 | 5.30 | 4.39 | 0.00 | 0.00% | 0.31 | 0 | 84 | 0.56 | 0.97 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 4.35 | 4.45 | 4.40 | 4.25 | +0.94 | +28.40% | 0.24 | 11 | 115 | 0.42 | 0.93 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 3.45 | 3.55 | 3.50 | 3.60 | +1.08 | +42.86% | 0.18 | 15 | 200 | 0.40 | 0.87 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 1.41 | 3.05 | 2.23 | 2.61 | +0.78 | +42.63% | 0.11 | 4 | 524 | 0.38 | 0.79 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 1.94 | 1.99 | 1.97 | 1.89 | +0.55 | +41.05% | 0.09 | 13 | 1,361 | 0.37 | 0.68 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 1.34 | 1.41 | 1.38 | 1.29 | +0.43 | +50.00% | 0.06 | 36 | 2,782 | 0.36 | 0.56 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.87 | 0.90 | 0.89 | 0.86 | +0.30 | +53.58% | 0.04 | 168 | 2,636 | 0.35 | 0.42 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 0.53 | 0.57 | 0.55 | 0.53 | +0.20 | +60.61% | 0.02 | 97 | 2,429 | 0.34 | 0.30 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 0.31 | 0.34 | 0.33 | 0.35 | +0.15 | +75.00% | 0.01 | 85 | 3,463 | 0.34 | 0.21 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 0.17 | 0.20 | 0.19 | 0.15 | +0.04 | +36.37% | 0.01 | 18 | 1,447 | 0.34 | 0.14 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 0.09 | 0.13 | 0.11 | 0.06 | -0.01 | -14.29% | 0.00 | 9 | 5,699 | 0.34 | 0.09 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 22 | 676 | 0.34 | 0.06 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 3,075 | 0.40 | 0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.01 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 0.43 | 0.02 | 0.02 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.62 | 0.01 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1,578 | 0.53 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,690 | 0.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.53 | 0.27 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2,652 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.95 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,839 | 0.72 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | 0.10 | -0.05 | -33.34% | 0.01 | 13 | 1,376 | 0.57 | -0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.11 | -42.31% | 0.01 | 12 | 1,102 | 0.42 | -0.07 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.16 | -38.10% | 0.01 | 7 | 3,680 | 0.40 | -0.13 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.41 | 0.45 | 0.43 | 0.45 | -0.26 | -36.62% | 0.02 | 52 | 3,670 | 0.38 | -0.21 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.68 | 0.74 | 0.71 | 0.72 | -0.33 | -31.43% | 0.03 | 30 | 2,411 | 0.37 | -0.32 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 1.06 | 1.15 | 1.11 | 1.14 | -0.66 | -36.67% | 0.05 | 26 | 1,223 | 0.35 | -0.44 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.98 | 1.67 | 1.33 | 2.36 | 0.00 | 0.00% | 0.06 | 0 | 1,378 | 0.25 | -0.58 | 0.13 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 2.27 | 3.00 | 2.64 | 3.03 | 0.00 | 0.00% | 0.11 | 0 | 156 | 0.35 | -0.70 | 0.12 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 3.05 | 3.15 | 3.10 | 3.04 | -0.99 | -24.57% | 0.12 | 1 | 5,016 | 0.35 | -0.79 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 3.90 | 4.10 | 4.00 | 5.67 | 0.00 | 0.00% | 0.15 | 0 | 379 | 0.38 | -0.86 | 0.07 | -0.01 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 4.10 | 5.00 | 4.55 | 6.65 | 0.00 | 0.00% | 0.17 | 0 | 115 | 0.22 | -0.91 | 0.05 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 5.75 | 5.95 | 5.85 | 7.62 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.38 | -0.94 | 0.04 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 6.75 | 7.05 | 6.90 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.47 | -0.97 | 0.02 | 0.00 | 4/23/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 7.75 | 8.05 | 7.90 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.46 | -0.98 | 0.02 | 0.00 | 6/5/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 8.75 | 8.95 | 8.85 | 11.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 6/2/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 9.75 | 9.95 | 9.85 | 7.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 10.70 | 11.05 | 10.88 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 11.75 | 12.05 | 11.90 | 14.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 12.75 | 12.95 | 12.85 | % | 0.37 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 40.00 | 17.70 | 18.05 | 17.88 | 20.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:55 PM EST |