Options Chain for HALLIBURTON CO COM (HAL) - $25.62 as of 11/21/2025 3:49:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.15 | 11.90 | 10.53 | 11.41 | 0.00 | 0.00% | 0.70 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 16.00 | 7.70 | 11.25 | 9.48 | % | 0.59 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 17.00 | 6.70 | 10.10 | 8.40 | 9.16 | 0.00 | 0.00% | 0.49 | 0 | 5 | 3.75 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 17.50 | 6.20 | 9.70 | 7.95 | 7.97 | -0.70 | -8.08% | 0.45 | 1 | 5 | 3.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 18.00 | 5.70 | 9.30 | 7.50 | 7.54 | % | 0.42 | 1 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 19.00 | 5.40 | 8.40 | 6.90 | 6.58 | +1.12 | +20.52% | 0.36 | 1 | 7 | 3.37 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 19.50 | 4.20 | 7.65 | 5.93 | % | 0.30 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 20.00 | 5.15 | 7.45 | 6.30 | 5.42 | % | 0.32 | 3 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 20.50 | 3.20 | 6.60 | 4.90 | % | 0.24 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 21.00 | 2.70 | 6.10 | 4.40 | % | 0.21 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 21.50 | 2.22 | 5.60 | 3.91 | 4.77 | 0.00 | 0.00% | 0.18 | 0 | 11 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 22.00 | 1.72 | 4.95 | 3.34 | 5.46 | 0.00 | 0.00% | 0.15 | 0 | 48 | 1.96 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:54 PM EST |
| 22.50 | 1.30 | 4.05 | 2.68 | 3.77 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.45 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:54 PM EST |
| 23.00 | 0.78 | 2.95 | 1.87 | 1.89 | -1.47 | -43.75% | 0.08 | 20 | 30 | 0.64 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 23.50 | 0.56 | 2.42 | 1.49 | 1.54 | -2.08 | -57.46% | 0.06 | 1 | 38 | 0.50 | 0.97 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 24.00 | 1.40 | 3.25 | 2.33 | 1.63 | -0.19 | -10.44% | 0.10 | 2 | 16 | 1.60 | 0.95 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 24.50 | 0.68 | 1.65 | 1.17 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.57 | 0.89 | 0.16 | -0.02 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 25.00 | 0.96 | 1.04 | 1.00 | 0.81 | -0.18 | -18.19% | 0.04 | 35 | 48 | 0.51 | 0.78 | 0.25 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 25.50 | 0.62 | 0.68 | 0.65 | 0.48 | -0.15 | -23.81% | 0.03 | 240 | 57 | 0.31 | 0.64 | 0.34 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 26.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.06 | -13.64% | 0.02 | 183 | 216 | 0.31 | 0.46 | 0.36 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 26.50 | 0.17 | 0.24 | 0.21 | 0.17 | -0.05 | -22.73% | 0.01 | 106 | 140 | 0.31 | 0.29 | 0.31 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 27.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 73 | 1,376 | 0.31 | 0.17 | 0.22 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 27.50 | 0.04 | 0.29 | 0.17 | 0.04 | -0.04 | -50.00% | 0.01 | 12 | 369 | 0.59 | 0.08 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 117 | 534 | 0.40 | 0.04 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 342 | 0.54 | 0.01 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 29.00 | 0.01 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.61 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 370 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.21 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.04 | -57.15% | 0.01 | 7 | 62 | 1.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 3:59:54 PM EST |
| 21.00 | 0.01 | 0.16 | 0.09 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 18,542 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.71 | 0.36 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 155 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.73 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | -0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 50 | 26,769 | 0.51 | -0.03 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 24.00 | 0.03 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 12,015 | 28 | 0.48 | -0.05 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 24.50 | 0.07 | 0.13 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 37 | 454 | 0.45 | -0.11 | 0.16 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 25.00 | 0.13 | 0.21 | 0.17 | 0.22 | -0.08 | -26.67% | 0.01 | 292 | 553 | 0.33 | -0.22 | 0.25 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 25.50 | 0.26 | 0.36 | 0.31 | 0.33 | -0.13 | -28.27% | 0.01 | 73 | 360 | 0.33 | -0.36 | 0.34 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 26.00 | 0.53 | 0.59 | 0.56 | 0.56 | -0.16 | -22.23% | 0.02 | 99 | 404 | 0.34 | -0.54 | 0.36 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 26.50 | 0.84 | 0.92 | 0.88 | 1.11 | +0.06 | +5.72% | 0.03 | 25 | 298 | 0.41 | -0.71 | 0.31 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 27.00 | 1.14 | 1.48 | 1.31 | 1.31 | -0.16 | -10.89% | 0.05 | 21 | 221 | 0.53 | -0.83 | 0.22 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 27.50 | 1.22 | 2.15 | 1.69 | 1.92 | +0.07 | +3.79% | 0.06 | 1 | 963 | 0.78 | -0.92 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 28.00 | 1.95 | 2.79 | 2.37 | 2.90 | +1.16 | +66.67% | 0.08 | 3 | 202 | 1.00 | -0.96 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 28.50 | 1.67 | 4.20 | 2.94 | 2.06 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.79 | -0.99 | 0.03 | 0.00 | 10/31/2025 | 11/21/2025 3:59:54 PM EST |
| 29.00 | 1.94 | 5.30 | 3.62 | 1.22 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 11/11/2025 | 11/21/2025 3:59:54 PM EST |
| 29.50 | 2.44 | 5.80 | 4.12 | 2.52 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:54 PM EST |
| 30.00 | 2.93 | 6.30 | 4.62 | % | 0.15 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 30.50 | 3.45 | 6.80 | 5.13 | 4.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 31.00 | 3.90 | 7.30 | 5.60 | % | 0.18 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 31.50 | 4.40 | 7.80 | 6.10 | % | 0.19 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 32.00 | 5.00 | 8.30 | 6.65 | % | 0.21 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 33.00 | 5.90 | 9.30 | 7.60 | % | 0.23 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 34.00 | 6.90 | 10.30 | 8.60 | % | 0.25 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 35.00 | 7.90 | 11.30 | 9.60 | % | 0.27 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST |