Options Chain for HALLIBURTON CO COM (HAL) - $28.58 as of 12/9/2025 8:39:27 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 | 11.90 | 14.25 | 13.08 | % | 0.87 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 17.00 | 10.10 | 12.05 | 11.08 | 11.14 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 18.00 | 9.30 | 10.80 | 10.05 | 10.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 19.00 | 8.30 | 9.80 | 9.05 | 9.21 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 20.00 | 7.80 | 8.80 | 8.30 | 8.38 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 21.00 | 6.95 | 7.80 | 7.38 | 7.35 | % | 0.35 | 1 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 21.50 | 6.45 | 7.30 | 6.88 | 4.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 22.00 | 6.10 | 6.80 | 6.45 | 6.46 | +0.25 | +4.03% | 0.29 | 8 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 22.50 | 4.95 | 6.40 | 5.68 | 5.67 | -0.12 | -2.08% | 0.25 | 7 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 23.00 | 4.45 | 5.95 | 5.20 | 4.69 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.16 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 23.50 | 4.00 | 5.45 | 4.73 | 3.02 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:01 PM EST |
| 24.00 | 3.50 | 4.95 | 4.23 | % | 0.18 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 24.50 | 2.95 | 4.35 | 3.65 | 1.61 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:01 PM EST |
| 25.00 | 3.10 | 3.90 | 3.50 | 3.45 | +1.15 | +50.00% | 0.14 | 1 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 25.50 | 2.73 | 3.30 | 3.02 | 3.06 | +0.43 | +16.35% | 0.12 | 1 | 125 | 1.12 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 26.00 | 2.36 | 2.94 | 2.65 | 2.20 | 0.00 | 0.00% | 0.10 | 18 | 226 | 1.21 | 1.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 26.50 | 1.62 | 2.57 | 2.10 | 2.60 | +0.60 | +30.00% | 0.08 | 15 | 447 | 1.23 | 0.99 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 27.00 | 1.35 | 1.75 | 1.55 | 1.55 | +0.17 | +12.32% | 0.06 | 16 | 213 | 0.62 | 0.96 | 0.10 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 27.50 | 1.05 | 1.33 | 1.19 | 1.12 | +0.22 | +24.45% | 0.04 | 6 | 1,139 | 0.60 | 0.89 | 0.20 | -0.05 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 28.00 | 0.74 | 0.90 | 0.82 | 0.76 | +0.25 | +49.02% | 0.03 | 71 | 930 | 0.39 | 0.76 | 0.34 | -0.06 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 28.50 | 0.39 | 0.47 | 0.43 | 0.42 | +0.17 | +68.00% | 0.02 | 65 | 427 | 0.34 | 0.57 | 0.43 | -0.07 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 29.00 | 0.19 | 0.24 | 0.22 | 0.20 | +0.02 | +11.12% | 0.01 | 268 | 692 | 0.35 | 0.36 | 0.41 | -0.06 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 29.50 | 0.09 | 0.10 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 9,193 | 511 | 0.36 | 0.18 | 0.29 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 127 | 255 | 0.37 | 0.08 | 0.15 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.29 | 0.02 | 0.06 | -0.01 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.29 | 0.01 | 0.02 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.65 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 157 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 1.09 | 0.55 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.88 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.70 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 25.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 192 | 1.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 26.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 55 | 764 | 0.60 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.71 | -0.01 | 0.03 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 27.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 8 | 881 | 0.50 | -0.04 | 0.10 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 27.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 37 | 291 | 0.43 | -0.11 | 0.20 | -0.05 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 28.00 | 0.15 | 0.22 | 0.19 | 0.20 | -0.18 | -47.37% | 0.01 | 116 | 273 | 0.42 | -0.24 | 0.34 | -0.06 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 28.50 | 0.21 | 0.40 | 0.31 | 0.37 | -0.29 | -43.94% | 0.01 | 13 | 132 | 0.36 | -0.43 | 0.43 | -0.07 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 29.00 | 0.30 | 0.72 | 0.51 | 0.58 | -0.48 | -45.29% | 0.02 | 33 | 35 | 0.57 | -0.64 | 0.41 | -0.06 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 29.50 | 0.87 | 1.87 | 1.37 | % | 0.05 | 0 | 0 | 1.32 | -0.82 | 0.29 | -0.04 | 12/9/2025 4:00:01 PM EST | |||
| 30.00 | 1.26 | 2.55 | 1.91 | % | 0.06 | 0 | 0 | 1.68 | -0.92 | 0.15 | -0.02 | 12/9/2025 4:00:01 PM EST | |||
| 30.50 | 1.69 | 2.84 | 2.27 | % | 0.07 | 0 | 0 | 1.64 | -0.98 | 0.06 | -0.01 | 12/9/2025 4:00:01 PM EST | |||
| 31.00 | 2.15 | 3.55 | 2.85 | % | 0.09 | 0 | 0 | 2.01 | -0.99 | 0.02 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 31.50 | 2.65 | 4.05 | 3.35 | % | 0.11 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 32.00 | 3.15 | 4.55 | 3.85 | % | 0.12 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 32.50 | 3.65 | 5.05 | 4.35 | % | 0.13 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 33.00 | 4.15 | 5.55 | 4.85 | % | 0.15 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 34.00 | 5.20 | 6.70 | 5.95 | % | 0.18 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 35.00 | 6.20 | 7.70 | 6.95 | % | 0.20 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |