Options Chain for HALLIBURTON CO COM (HAL) - $28.62 as of 12/15/2025 1:42:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 17.35 | 19.75 | 18.55 | 18.81 | 0.00 | 0.00% | 1.85 | 0 | 1 | 9.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 13.00 | 14.35 | 16.75 | 15.55 | 13.60 | 0.00 | 0.00% | 1.20 | 0 | 6 | 7.73 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:04 PM EST |
| 14.00 | 13.35 | 15.75 | 14.55 | 13.10 | 0.00 | 0.00% | 1.04 | 0 | 8 | 7.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:04 PM EST |
| 15.00 | 12.35 | 14.70 | 13.53 | 14.53 | 0.00 | 0.00% | 0.90 | 0 | 7 | 6.49 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 16.00 | 11.35 | 13.70 | 12.53 | 10.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:04 PM EST |
| 17.00 | 10.35 | 12.70 | 11.53 | 9.45 | 0.00 | 0.00% | 0.68 | 0 | 5 | 5.51 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:04 PM EST |
| 18.00 | 8.65 | 11.30 | 9.98 | 10.31 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 19.00 | 8.85 | 10.35 | 9.60 | 8.71 | 0.00 | 0.00% | 0.51 | 0 | 28 | 4.08 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:04 PM EST |
| 20.00 | 7.85 | 9.35 | 8.60 | 8.45 | 0.00 | 0.00% | 0.43 | 0 | 207 | 3.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 21.00 | 5.65 | 8.35 | 7.00 | 8.32 | 0.00 | 0.00% | 0.33 | 0 | 18 | 3.34 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 21.50 | 5.00 | 8.75 | 6.88 | % | 0.32 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 22.00 | 5.90 | 6.75 | 6.33 | 7.27 | 0.00 | 0.00% | 0.29 | 0 | 375 | 2.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 22.50 | 3.85 | 7.75 | 5.80 | % | 0.26 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 23.00 | 5.00 | 5.60 | 5.30 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 1,149 | 1.47 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 23.50 | 3.50 | 6.25 | 4.88 | % | 0.21 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 24.00 | 3.80 | 4.75 | 4.28 | 4.59 | 0.00 | 0.00% | 0.18 | 0 | 173 | 1.51 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 24.50 | 3.50 | 4.70 | 4.10 | 4.26 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.98 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 25.00 | 2.87 | 3.70 | 3.29 | 3.30 | -0.29 | -8.08% | 0.13 | 18 | 4,291 | 1.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 25.50 | 2.10 | 3.55 | 2.83 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 182 | 1.49 | 0.99 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 26.00 | 2.36 | 3.10 | 2.73 | 2.48 | -0.12 | -4.62% | 0.10 | 39 | 2,539 | 1.39 | 0.97 | 0.05 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 26.50 | 1.66 | 3.50 | 2.58 | 1.97 | -0.71 | -26.50% | 0.10 | 11 | 347 | 2.09 | 0.95 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 27.00 | 1.36 | 1.94 | 1.65 | 1.44 | -0.13 | -8.28% | 0.06 | 26 | 4,342 | 0.91 | 0.89 | 0.15 | -0.03 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 27.50 | 0.94 | 1.34 | 1.14 | 0.86 | -0.31 | -26.50% | 0.04 | 32 | 412 | 0.67 | 0.80 | 0.24 | -0.04 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 28.00 | 0.63 | 0.77 | 0.70 | 0.65 | -0.14 | -17.73% | 0.02 | 102 | 7,059 | 0.39 | 0.65 | 0.33 | -0.05 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 28.50 | 0.37 | 0.43 | 0.40 | 0.37 | -0.12 | -24.49% | 0.01 | 301 | 534 | 0.37 | 0.48 | 0.37 | -0.06 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 29.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.12 | -38.71% | 0.01 | 90 | 2,269 | 0.36 | 0.30 | 0.33 | -0.05 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 29.50 | 0.08 | 0.12 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 30 | 585 | 0.37 | 0.17 | 0.24 | -0.04 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 30.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 60 | 26,568 | 0.38 | 0.09 | 0.15 | -0.02 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 30.50 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.54 | 0.04 | 0.08 | -0.01 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 83 | 18,729 | 0.55 | 0.01 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 31.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 990 | 0.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 2 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST | |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 66 | 1.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 1,104 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.50 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,369 | 1.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 270 | 3.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/15/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 208 | 4.17 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 712 | 2.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 323 | 3.84 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/15/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.01 | -11.12% | 0.00 | 4 | 4,251 | 3.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.07 | -35.00% | 0.01 | 4 | 162 | 4.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.05 | -83.34% | 0.01 | 2 | 331 | 4.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.17 | 0.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 276 | 3.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.21 | -95.46% | 0.00 | 11 | 3,287 | 2.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,898 | 2.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 23 | 2,484 | 3.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.62 | 0.31 | 0.01 | -0.01 | -50.00% | 0.02 | 2 | 3,239 | 3.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 5,849 | 2.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,358 | 1.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 31,940 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 500 | 2,255 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.12 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.03 | -75.00% | 0.01 | 12 | 4,825 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.71 | -0.01 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 26.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2,258 | 0.49 | -0.03 | 0.05 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 26.50 | 0.03 | 0.25 | 0.14 | 0.03 | -0.03 | -50.00% | 0.01 | 7 | 185 | 0.61 | -0.05 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 27.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 77 | 3,214 | 0.41 | -0.11 | 0.15 | -0.03 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 27.50 | 0.11 | 0.15 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 148 | 852 | 0.38 | -0.20 | 0.24 | -0.04 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 28.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.05 | -16.67% | 0.01 | 338 | 2,104 | 0.37 | -0.35 | 0.33 | -0.05 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 28.50 | 0.43 | 0.49 | 0.46 | 0.45 | -0.01 | -2.18% | 0.02 | 140 | 489 | 0.35 | -0.52 | 0.37 | -0.06 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 29.00 | 0.27 | 0.99 | 0.63 | 0.91 | +0.20 | +28.17% | 0.02 | 24 | 848 | 0.57 | -0.70 | 0.33 | -0.05 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 29.50 | 1.02 | 1.47 | 1.25 | 1.24 | +0.16 | +14.82% | 0.04 | 26 | 139 | 0.70 | -0.83 | 0.24 | -0.04 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 30.00 | 0.90 | 2.44 | 1.67 | 1.60 | +0.31 | +24.04% | 0.06 | 30 | 4,818 | 1.27 | -0.91 | 0.15 | -0.02 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 30.50 | 1.62 | 2.44 | 2.03 | % | 0.07 | 0 | 0 | 0.92 | -0.96 | 0.08 | -0.01 | 12/15/2025 4:00:04 PM EST | |||
| 31.00 | 1.09 | 4.10 | 2.60 | 1.74 | 0.00 | 0.00% | 0.08 | 0 | 14 | 2.13 | -0.99 | 0.03 | -0.01 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 31.50 | 1.55 | 4.75 | 3.15 | % | 0.10 | 0 | 0 | 2.39 | -1.00 | 0.01 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 32.00 | 1.99 | 4.95 | 3.47 | 5.47 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 4:00:04 PM EST |
| 32.50 | 2.87 | 5.70 | 4.29 | % | 0.13 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 33.00 | 3.00 | 6.20 | 4.60 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.71 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 4:00:04 PM EST |
| 34.00 | 3.95 | 7.20 | 5.58 | % | 0.16 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 35.00 | 4.75 | 8.50 | 6.63 | 13.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 12/15/2025 4:00:04 PM EST |
| 36.00 | 6.70 | 8.20 | 7.45 | % | 0.21 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 37.00 | 6.90 | 10.45 | 8.68 | 12.87 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 12/15/2025 4:00:04 PM EST |
| 38.00 | 7.95 | 11.25 | 9.60 | % | 0.25 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 40.00 | 10.30 | 12.60 | 11.45 | 11.68 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 42.00 | 11.60 | 15.70 | 13.65 | 19.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/15/2025 4:00:04 PM EST |
| 45.00 | 15.25 | 17.65 | 16.45 | 21.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 12/15/2025 4:00:04 PM EST |
| 47.00 | 16.85 | 20.25 | 18.55 | 20.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 12/15/2025 4:00:04 PM EST |
| 50.00 | 19.90 | 23.30 | 21.60 | % | 0.43 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 55.00 | 24.95 | 27.95 | 26.45 | % | 0.48 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 60.00 | 29.75 | 33.15 | 31.45 | % | 0.52 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST |