Options Chain for HALLIBURTON CO COM (HAL) - $23.92 as of 10/8/2025 8:20:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.95 | 12.00 | 9.98 | % | 0.71 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 15.00 | 8.10 | 9.50 | 8.80 | 9.37 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:01 PM EST |
| 16.00 | 7.90 | 8.25 | 8.08 | 8.72 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:01 PM EST |
| 17.00 | 6.90 | 7.15 | 7.03 | 6.95 | +1.21 | +21.08% | 0.41 | 3 | 6 | 1.51 | 0.99 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 18.00 | 5.95 | 6.25 | 6.10 | 6.60 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.66 | 0.98 | 0.01 | 0.00 | 9/30/2025 | 10/8/2025 4:00:01 PM EST |
| 19.00 | 5.05 | 5.30 | 5.18 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.50 | 0.95 | 0.03 | -0.01 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 20.00 | 4.20 | 4.30 | 4.25 | 4.21 | -0.44 | -9.47% | 0.21 | 10 | 306 | 0.47 | 0.91 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 21.00 | 3.35 | 3.45 | 3.40 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 884 | 0.47 | 0.84 | 0.07 | -0.01 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 22.00 | 2.59 | 2.64 | 2.62 | 2.52 | 0.00 | 0.00% | 0.12 | 3 | 432 | 0.42 | 0.75 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 23.00 | 1.93 | 1.97 | 1.95 | 1.89 | -0.23 | -10.85% | 0.08 | 39 | 1,084 | 0.42 | 0.65 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 24.00 | 1.39 | 1.43 | 1.41 | 1.40 | -0.08 | -5.41% | 0.06 | 74 | 1,867 | 0.42 | 0.53 | 0.12 | -0.02 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 25.00 | 0.97 | 1.00 | 0.99 | 1.00 | -0.14 | -12.29% | 0.04 | 1,202 | 23,578 | 0.42 | 0.42 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 26.00 | 0.65 | 0.68 | 0.67 | 0.67 | -0.08 | -10.67% | 0.03 | 47 | 2,112 | 0.42 | 0.32 | 0.10 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 27.00 | 0.43 | 0.46 | 0.45 | 0.45 | -0.07 | -13.47% | 0.02 | 57 | 5,699 | 0.42 | 0.23 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 28.00 | 0.28 | 0.30 | 0.29 | 0.29 | +0.03 | +11.54% | 0.01 | 8 | 648 | 0.42 | 0.17 | 0.07 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 29.00 | 0.18 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,597 | 0.43 | 0.12 | 0.06 | -0.01 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 30.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 8 | 322 | 0.43 | 0.08 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.54 | 0.05 | 0.03 | 0.00 | 10/2/2025 | 10/8/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | 0.03 | 0.02 | 0.00 | 10/3/2025 | 10/8/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.11 | 0.06 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.65 | -0.01 | 0.01 | 0.00 | 9/29/2025 | 10/8/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,554 | 0.55 | -0.02 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.55 | -0.05 | 0.03 | -0.01 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 20.00 | 0.17 | 0.20 | 0.19 | 0.21 | +0.04 | +23.53% | 0.01 | 17 | 5,044 | 0.43 | -0.09 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 21.00 | 0.31 | 0.35 | 0.33 | 0.35 | +0.07 | +25.00% | 0.02 | 145 | 745 | 0.43 | -0.16 | 0.07 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 22.00 | 0.54 | 0.57 | 0.56 | 0.56 | +0.07 | +14.29% | 0.03 | 249 | 1,023 | 0.42 | -0.25 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 23.00 | 0.88 | 0.91 | 0.90 | 0.89 | -0.06 | -6.32% | 0.04 | 114 | 1,001 | 0.41 | -0.35 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 24.00 | 1.34 | 1.37 | 1.36 | 1.35 | -0.04 | -2.88% | 0.06 | 33 | 1,608 | 0.41 | -0.47 | 0.12 | -0.02 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 25.00 | 1.92 | 1.94 | 1.93 | 1.94 | +0.06 | +3.20% | 0.08 | 250 | 427 | 0.41 | -0.58 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 26.00 | 2.58 | 2.63 | 2.61 | 2.32 | 0.00 | 0.00% | 0.10 | 0 | 590 | 0.40 | -0.68 | 0.10 | -0.01 | 10/3/2025 | 10/8/2025 4:00:01 PM EST |
| 27.00 | 3.35 | 3.45 | 3.40 | 3.50 | +0.40 | +12.91% | 0.13 | 13 | 87 | 0.40 | -0.77 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 28.00 | 4.20 | 4.30 | 4.25 | 4.28 | +0.88 | +25.89% | 0.15 | 1 | 152 | 0.44 | -0.83 | 0.07 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 29.00 | 5.00 | 5.20 | 5.10 | 4.90 | +0.50 | +11.37% | 0.18 | 3 | 1 | 0.50 | -0.88 | 0.06 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 30.00 | 6.00 | 6.20 | 6.10 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.50 | -0.92 | 0.04 | -0.01 | 9/30/2025 | 10/8/2025 4:00:01 PM EST |
| 31.00 | 7.00 | 7.25 | 7.13 | % | 0.23 | 0 | 0 | 0.58 | -0.95 | 0.03 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 32.00 | 6.35 | 9.50 | 7.93 | 7.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.16 | -0.97 | 0.02 | 0.00 | 10/2/2025 | 10/8/2025 4:00:01 PM EST |