Options Chain for HALLIBURTON CO COM (HAL) - $27.02 as of 11/14/2025 3:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.35 | 15.20 | 14.28 | % | 1.10 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 14.00 | 12.35 | 14.20 | 13.28 | % | 0.95 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 15.00 | 11.35 | 13.20 | 12.28 | 9.37 | 0.00 | 0.00% | 0.82 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/14/2025 3:59:53 PM EST |
| 16.00 | 10.35 | 12.20 | 11.28 | 8.72 | 0.00 | 0.00% | 0.70 | 0 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/14/2025 3:59:53 PM EST |
| 16.50 | 9.85 | 11.45 | 10.65 | % | 0.65 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 17.00 | 9.35 | 10.95 | 10.15 | 6.95 | 0.00 | 0.00% | 0.60 | 0 | 7 | 3.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/14/2025 3:59:53 PM EST |
| 17.50 | 8.85 | 10.40 | 9.63 | % | 0.55 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 18.00 | 8.35 | 10.10 | 9.23 | 6.60 | 0.00 | 0.00% | 0.51 | 0 | 9 | 3.03 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/14/2025 3:59:53 PM EST |
| 18.50 | 7.85 | 9.60 | 8.73 | % | 0.47 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 19.00 | 8.20 | 9.10 | 8.65 | 8.42 | -0.72 | -7.88% | 0.46 | 30 | 50 | 2.73 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 19.50 | 6.85 | 8.50 | 7.68 | % | 0.39 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 20.00 | 6.35 | 7.95 | 7.15 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 309 | 2.27 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:53 PM EST |
| 20.50 | 5.85 | 7.60 | 6.73 | 5.79 | 0.00 | 0.00% | 0.33 | 0 | 20 | 2.32 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/14/2025 3:59:53 PM EST |
| 21.00 | 5.55 | 7.20 | 6.38 | 6.11 | 0.00 | 0.00% | 0.30 | 0 | 968 | 2.30 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 21.50 | 4.85 | 6.50 | 5.68 | % | 0.26 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 22.00 | 4.40 | 5.95 | 5.18 | 5.65 | 0.00 | 0.00% | 0.24 | 0 | 654 | 1.76 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 22.50 | 3.90 | 5.50 | 4.70 | 5.25 | 0.00 | 0.00% | 0.21 | 0 | 2,724 | 1.69 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 23.00 | 4.20 | 4.60 | 4.40 | 4.40 | +0.10 | +2.33% | 0.19 | 24 | 3,273 | 1.12 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 23.50 | 2.91 | 4.50 | 3.71 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 52 | 1.45 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 24.00 | 3.10 | 3.45 | 3.28 | 3.39 | -0.26 | -7.13% | 0.14 | 20 | 2,608 | 0.70 | 0.99 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 24.50 | 2.70 | 3.45 | 3.08 | 3.24 | +0.23 | +7.65% | 0.13 | 9 | 232 | 1.16 | 0.99 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 25.00 | 2.26 | 2.46 | 2.36 | 2.26 | +0.16 | +7.62% | 0.09 | 188 | 11,304 | 0.54 | 0.96 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 25.50 | 1.68 | 2.46 | 2.07 | 2.11 | +0.29 | +15.94% | 0.08 | 13 | 709 | 0.92 | 0.91 | 0.11 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 26.00 | 1.39 | 1.64 | 1.52 | 1.62 | +0.42 | +35.00% | 0.06 | 12 | 5,897 | 0.40 | 0.85 | 0.17 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 26.50 | 0.99 | 1.32 | 1.16 | 1.08 | -0.26 | -19.41% | 0.04 | 44 | 1,606 | 0.43 | 0.75 | 0.24 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 27.00 | 0.64 | 0.73 | 0.69 | 0.70 | +0.08 | +12.91% | 0.03 | 159 | 6,515 | 0.33 | 0.62 | 0.30 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 27.50 | 0.40 | 0.46 | 0.43 | 0.43 | +0.03 | +7.50% | 0.02 | 392 | 2,199 | 0.33 | 0.46 | 0.32 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 28.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.04 | -14.29% | 0.01 | 1,577 | 5,931 | 0.33 | 0.31 | 0.28 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 29.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 212 | 2,352 | 0.35 | 0.12 | 0.15 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 586 | 7,845 | 0.35 | 0.04 | 0.06 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 109 | 2,771 | 0.65 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.61 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/14/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.96 | 0.48 | 0.01 | -0.02 | -66.67% | 0.04 | 3 | 8 | 5.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 1.14 | 0.57 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 15 | 4.97 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/14/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 1.04 | 0.52 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.42 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/14/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.18 | 0.09 | 0.05 | % | 0.01 | 1 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 5 | 64 | 1.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.04 | -80.00% | 0.01 | 26,035 | 27,721 | 2.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.01 | 6 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.04 | +200.00% | 0.01 | 1 | 1,298 | 1.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.05 | -83.34% | 0.01 | 12 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 149 | 7,369 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 21.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 1,740 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/14/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,560 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,710 | 1.01 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,260 | 1.11 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 2,945 | 0.76 | -0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.67 | -0.01 | 0.03 | -0.01 | 11/11/2025 | 11/14/2025 3:59:53 PM EST |
| 25.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 6,526 | 0.45 | -0.04 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 25.50 | 0.02 | 0.10 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 28 | 13,943 | 0.37 | -0.09 | 0.11 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 26.00 | 0.10 | 0.17 | 0.14 | 0.14 | -0.10 | -41.67% | 0.01 | 144 | 3,819 | 0.39 | -0.15 | 0.17 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 26.50 | 0.16 | 0.23 | 0.20 | 0.20 | -0.16 | -44.45% | 0.01 | 35 | 2,440 | 0.34 | -0.25 | 0.24 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 27.00 | 0.31 | 0.38 | 0.35 | 0.35 | -0.18 | -33.97% | 0.01 | 158 | 1,479 | 0.34 | -0.38 | 0.30 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 27.50 | 0.54 | 0.63 | 0.59 | 0.58 | -0.31 | -34.84% | 0.02 | 1,240 | 1,694 | 0.33 | -0.54 | 0.32 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 28.00 | 0.83 | 1.12 | 0.98 | 0.67 | -0.18 | -21.18% | 0.03 | 12 | 405 | 0.38 | -0.69 | 0.28 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 29.00 | 1.19 | 2.15 | 1.67 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.73 | -0.88 | 0.15 | -0.02 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 30.00 | 2.18 | 3.70 | 2.94 | 3.01 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.34 | -0.96 | 0.06 | -0.01 | 10/31/2025 | 11/14/2025 3:59:53 PM EST |
| 31.00 | 2.30 | 4.70 | 3.50 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 10/21/2025 | 11/14/2025 3:59:53 PM EST |
| 32.00 | 4.00 | 5.70 | 4.85 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.70 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/14/2025 3:59:53 PM EST |
| 33.00 | 5.15 | 6.65 | 5.90 | % | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 34.00 | 5.10 | 7.85 | 6.48 | % | 0.19 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 35.00 | 5.95 | 8.85 | 7.40 | % | 0.21 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST |