Options Chain for HALLIBURTON CO COM (HAL) - $27.50 as of 10/30/2025 6:00:55 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 | 13.05 | 15.80 | 14.43 | % | 1.11 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 14.00 | 12.05 | 14.85 | 13.45 | % | 0.96 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 15.00 | 11.05 | 13.75 | 12.40 | % | 0.83 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 16.00 | 10.05 | 12.75 | 11.40 | % | 0.71 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 16.50 | 10.00 | 12.25 | 11.13 | % | 0.67 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 17.00 | 9.50 | 11.75 | 10.63 | % | 0.63 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 17.50 | 9.00 | 11.25 | 10.13 | % | 0.58 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 18.00 | 8.50 | 10.75 | 9.63 | % | 0.54 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 18.50 | 8.00 | 10.25 | 9.13 | % | 0.49 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 19.00 | 7.50 | 9.75 | 8.63 | % | 0.45 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 19.50 | 7.00 | 9.25 | 8.13 | % | 0.42 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 20.00 | 6.50 | 9.10 | 7.80 | 7.25 | 0.00 | 0.00% | 0.39 | 0 | 24 | 3.52 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:46 PM EST |
| 20.50 | 6.00 | 8.25 | 7.13 | 4.15 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:46 PM EST |
| 21.00 | 5.50 | 7.75 | 6.63 | 5.83 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.85 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:46 PM EST |
| 21.50 | 5.05 | 6.55 | 5.80 | 3.22 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.08 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:46 PM EST |
| 22.00 | 4.70 | 5.80 | 5.25 | 5.55 | 0.00 | 0.00% | 0.24 | 0 | 57 | 1.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:46 PM EST |
| 22.50 | 4.20 | 5.20 | 4.70 | 5.17 | 0.00 | 0.00% | 0.21 | 0 | 80 | 1.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:46 PM EST |
| 23.00 | 3.85 | 4.85 | 4.35 | 4.37 | +0.30 | +7.38% | 0.19 | 7 | 39 | 1.52 | 0.99 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 23.50 | 3.20 | 4.55 | 3.88 | 3.37 | 0.00 | 0.00% | 0.17 | 0 | 131 | 1.57 | 0.99 | 0.02 | -0.01 | 10/28/2025 | 10/30/2025 3:59:46 PM EST |
| 24.00 | 2.65 | 3.40 | 3.03 | 3.35 | 0.00 | 0.00% | 0.13 | 0 | 149 | 0.93 | 0.98 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 3:59:46 PM EST |
| 24.50 | 2.20 | 3.40 | 2.80 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 366 | 1.20 | 0.94 | 0.06 | -0.02 | 10/29/2025 | 10/30/2025 3:59:46 PM EST |
| 25.00 | 1.99 | 2.28 | 2.14 | 2.05 | -0.46 | -18.33% | 0.09 | 11 | 819 | 0.43 | 0.90 | 0.10 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 25.50 | 1.34 | 1.94 | 1.64 | 2.24 | +0.09 | +4.19% | 0.06 | 18 | 255 | 0.60 | 0.84 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 26.00 | 1.11 | 1.49 | 1.30 | 1.58 | -0.04 | -2.47% | 0.05 | 15 | 267 | 0.39 | 0.76 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 26.50 | 0.73 | 0.87 | 0.80 | 1.31 | -0.06 | -4.38% | 0.03 | 27 | 246 | 0.31 | 0.65 | 0.24 | -0.04 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 27.00 | 0.55 | 0.59 | 0.57 | 0.68 | -0.32 | -32.00% | 0.02 | 207 | 733 | 0.34 | 0.52 | 0.26 | -0.04 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 27.50 | 0.34 | 0.38 | 0.36 | 0.48 | -0.24 | -33.34% | 0.01 | 63 | 705 | 0.35 | 0.39 | 0.25 | -0.04 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 28.00 | 0.21 | 0.41 | 0.31 | 0.25 | -0.19 | -43.19% | 0.01 | 287 | 562 | 0.42 | 0.29 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 28.50 | 0.13 | 0.25 | 0.19 | 0.17 | -0.10 | -37.04% | 0.01 | 287 | 336 | 0.42 | 0.21 | 0.18 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 29.00 | 0.08 | 0.17 | 0.13 | 0.15 | -0.04 | -21.06% | 0.00 | 17 | 183 | 0.43 | 0.15 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 29.50 | 0.00 | 0.48 | 0.24 | 0.08 | -0.04 | -33.34% | 0.01 | 16 | 62 | 0.57 | 0.09 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 30.00 | 0.01 | 0.15 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 15 | 257 | 0.47 | 0.08 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.02 | 0.04 | -0.01 | 10/30/2025 3:59:46 PM EST | |||
| 31.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.89 | 0.02 | 0.03 | 0.00 | 10/23/2025 | 10/30/2025 3:59:46 PM EST |
| 31.50 | 0.00 | 0.12 | 0.06 | 0.12 | % | 0.00 | 14 | 0 | 0.73 | 0.01 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 32.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 32.50 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:46 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 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 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:46 PM EST |
| 16.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 18.50 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 42 | 2.93 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 19.50 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 100 | 2.64 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:46 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 221 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 312 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.75 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:46 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.72 | -0.01 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 3:59:46 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 12 | 128 | 0.54 | -0.01 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.75 | -0.02 | 0.03 | -0.01 | 10/27/2025 | 10/30/2025 3:59:46 PM EST |
| 24.50 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.44 | -0.06 | 0.06 | -0.02 | 10/28/2025 | 10/30/2025 3:59:46 PM EST |
| 25.00 | 0.06 | 0.11 | 0.09 | 0.05 | -0.11 | -68.75% | 0.00 | 5 | 429 | 0.42 | -0.10 | 0.10 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 25.50 | 0.10 | 0.20 | 0.15 | 0.11 | -0.02 | -15.39% | 0.01 | 45 | 588 | 0.41 | -0.16 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 26.00 | 0.20 | 0.25 | 0.23 | 0.26 | +0.01 | +4.00% | 0.01 | 78 | 383 | 0.40 | -0.24 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 26.50 | 0.34 | 0.38 | 0.36 | 0.34 | +0.04 | +13.34% | 0.01 | 17 | 266 | 0.37 | -0.35 | 0.24 | -0.04 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 27.00 | 0.56 | 0.60 | 0.58 | 0.56 | -0.06 | -9.68% | 0.02 | 26 | 300 | 0.37 | -0.48 | 0.26 | -0.04 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 27.50 | 0.85 | 0.90 | 0.88 | 0.86 | +0.01 | +1.18% | 0.03 | 39 | 218 | 0.38 | -0.61 | 0.25 | -0.04 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 28.00 | 0.73 | 1.28 | 1.01 | 0.93 | -0.20 | -17.70% | 0.04 | 15 | 41 | 0.45 | -0.71 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 28.50 | 1.31 | 1.95 | 1.63 | 1.17 | -0.13 | -10.00% | 0.06 | 2 | 8 | 0.67 | -0.79 | 0.18 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 29.00 | 1.44 | 2.18 | 1.81 | 1.64 | -0.41 | -20.00% | 0.06 | 4 | 4 | 0.55 | -0.85 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 29.50 | 1.90 | 4.10 | 3.00 | 2.48 | -0.08 | -3.13% | 0.10 | 3 | 3 | 0.55 | -0.91 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 30.00 | 2.20 | 3.40 | 2.80 | % | 0.09 | 0 | 0 | 0.90 | -0.92 | 0.08 | -0.02 | 10/30/2025 3:59:46 PM EST | |||
| 30.50 | 2.70 | 3.90 | 3.30 | % | 0.11 | 0 | 0 | 0.98 | -0.98 | 0.04 | -0.01 | 10/30/2025 3:59:46 PM EST | |||
| 31.00 | 3.20 | 4.40 | 3.80 | % | 0.12 | 0 | 0 | 1.05 | -0.98 | 0.03 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 31.50 | 3.70 | 4.90 | 4.30 | % | 0.14 | 0 | 0 | 1.13 | -0.99 | 0.02 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 32.00 | 4.25 | 5.40 | 4.83 | % | 0.15 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 32.50 | 4.70 | 5.90 | 5.30 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 33.00 | 5.05 | 6.55 | 5.80 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 33.50 | 5.55 | 7.05 | 6.30 | % | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 34.00 | 6.05 | 7.55 | 6.80 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 34.50 | 6.55 | 8.05 | 7.30 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 35.00 | 7.05 | 8.55 | 7.80 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST |