Options Chain for HALLIBURTON CO COM (HAL) - $20.89 as of 7/8/2025 7:32:29 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 | 11.25 | 14.25 | 12.75 | 10.62 | 0.00 | 0.00% | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 3:59:59 PM EST |
| 11.00 | 10.15 | 13.25 | 11.70 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 12.00 | 9.80 | 12.25 | 11.03 | 9.82 | % | 0.92 | 1 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 13.00 | 8.20 | 11.25 | 9.73 | 9.02 | % | 0.75 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 14.00 | 7.10 | 9.35 | 8.23 | % | 0.59 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 15.00 | 6.30 | 9.25 | 7.78 | % | 0.52 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 16.00 | 5.10 | 8.25 | 6.68 | % | 0.42 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 17.00 | 3.70 | 7.10 | 5.40 | % | 0.32 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 17.50 | 2.78 | 6.75 | 4.77 | % | 0.27 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 18.00 | 3.25 | 4.95 | 4.10 | 2.76 | 0.00 | 0.00% | 0.23 | 0 | 44 | 2.10 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 18.50 | 3.50 | 4.05 | 3.78 | 3.65 | +0.45 | +14.07% | 0.20 | 10 | 22 | 2.02 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 19.00 | 3.15 | 3.25 | 3.20 | 2.78 | +0.19 | +7.34% | 0.17 | 3 | 846 | 1.13 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 19.50 | 2.46 | 3.35 | 2.91 | 2.80 | +1.10 | +64.71% | 0.15 | 1 | 2 | 1.49 | 0.97 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 20.00 | 2.14 | 2.23 | 2.19 | 2.16 | +1.17 | +118.19% | 0.11 | 51 | 140 | 0.82 | 0.96 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 20.50 | 1.61 | 1.77 | 1.69 | 1.86 | +1.31 | +238.19% | 0.08 | 5 | 180 | 0.73 | 0.92 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 21.00 | 1.19 | 1.27 | 1.23 | 1.23 | +0.90 | +272.73% | 0.06 | 86 | 478 | 0.49 | 0.87 | 0.18 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 21.50 | 0.76 | 1.03 | 0.90 | 0.87 | +0.72 | +480.00% | 0.04 | 174 | 589 | 0.64 | 0.77 | 0.30 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 22.00 | 0.40 | 0.45 | 0.43 | 0.41 | +0.35 | +583.34% | 0.02 | 360 | 646 | 0.41 | 0.59 | 0.45 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 22.50 | 0.18 | 0.21 | 0.20 | 0.24 | +0.20 | +500.00% | 0.01 | 699 | 2,718 | 0.41 | 0.36 | 0.46 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 23.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.06 | +300.00% | 0.00 | 13,194 | 666 | 0.44 | 0.18 | 0.32 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 23.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 245 | 29 | 0.48 | 0.08 | 0.19 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 24.00 | 0.01 | 0.12 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 78 | 411 | 0.74 | 0.04 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.03 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 688 | 0.63 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.73 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.19 | -86.37% | 0.00 | 1 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.20 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 214 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 251 | 1.05 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 19.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 4,053 | 0.74 | -0.03 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 102 | 732 | 0.74 | -0.04 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 20.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.16 | -84.22% | 0.00 | 91 | 1,542 | 0.60 | -0.08 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.41 | -87.24% | 0.00 | 93 | 412 | 0.48 | -0.13 | 0.18 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 21.50 | 0.08 | 0.13 | 0.11 | 0.14 | -0.67 | -82.72% | 0.01 | 59 | 193 | 0.41 | -0.23 | 0.30 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 22.00 | 0.23 | 0.35 | 0.29 | 0.23 | -0.87 | -79.10% | 0.01 | 131 | 110 | 0.43 | -0.41 | 0.45 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 22.50 | 0.51 | 0.55 | 0.53 | 0.45 | -0.47 | -51.09% | 0.02 | 65 | 6 | 0.42 | -0.64 | 0.46 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 23.00 | 0.79 | 1.22 | 1.01 | 0.87 | -1.26 | -59.16% | 0.04 | 36 | 2,021 | 0.58 | -0.82 | 0.32 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 23.50 | 1.20 | 2.40 | 1.80 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.68 | -0.92 | 0.19 | -0.03 | 6/23/2025 | 7/8/2025 3:59:59 PM EST |
| 24.00 | 1.70 | 2.86 | 2.28 | 3.37 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.69 | -0.96 | 0.10 | -0.02 | 6/25/2025 | 7/8/2025 3:59:59 PM EST |
| 24.50 | 2.17 | 4.30 | 3.24 | % | 0.13 | 0 | 0 | 3.55 | -0.99 | 0.03 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 25.00 | 2.68 | 4.25 | 3.47 | 2.93 | -0.67 | -18.62% | 0.14 | 1 | 1 | 1.50 | -1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 25.50 | 3.25 | 5.30 | 4.28 | % | 0.17 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 26.00 | 3.65 | 5.80 | 4.73 | 4.08 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:59 PM EST |
| 27.00 | 3.95 | 6.80 | 5.38 | 6.37 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 28.00 | 5.65 | 7.80 | 6.73 | 7.17 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 29.00 | 6.75 | 8.80 | 7.78 | % | 0.27 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 30.00 | 7.70 | 9.80 | 8.75 | % | 0.29 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 31.00 | 8.75 | 10.80 | 9.78 | % | 0.32 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 32.00 | 9.75 | 11.80 | 10.78 | % | 0.34 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 33.00 | 10.75 | 12.80 | 11.78 | % | 0.36 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |