Options Chain for HALLIBURTON CO COM (HAL) - $22.16 as of 7/8/2025 8:49:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.65 | 12.80 | 11.23 | % | 1.02 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 12.00 | 9.10 | 11.50 | 10.30 | % | 0.86 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 13.00 | 7.45 | 11.05 | 9.25 | % | 0.71 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 14.00 | 6.50 | 10.00 | 8.25 | % | 0.59 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 15.00 | 7.05 | 7.45 | 7.25 | % | 0.48 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 16.00 | 6.10 | 7.85 | 6.98 | % | 0.44 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 17.00 | 5.10 | 5.35 | 5.23 | 4.75 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.78 | 0.99 | 0.01 | 0.00 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 18.00 | 3.95 | 4.40 | 4.18 | 5.36 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.31 | 0.96 | 0.03 | -0.01 | 6/17/2025 | 7/8/2025 3:59:59 PM EST |
| 19.00 | 2.93 | 3.50 | 3.22 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.61 | 0.92 | 0.06 | -0.01 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 20.00 | 2.38 | 2.59 | 2.49 | 2.54 | +1.15 | +82.74% | 0.12 | 106 | 112 | 0.46 | 0.84 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 21.00 | 1.53 | 1.74 | 1.64 | 1.80 | +1.00 | +125.00% | 0.08 | 7 | 279 | 0.43 | 0.72 | 0.14 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 22.00 | 1.02 | 1.08 | 1.05 | 1.13 | +0.66 | +140.43% | 0.05 | 73 | 149 | 0.43 | 0.56 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 23.00 | 0.58 | 0.63 | 0.61 | 0.65 | +0.43 | +195.46% | 0.03 | 32 | 370 | 0.41 | 0.39 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 24.00 | 0.28 | 0.34 | 0.31 | 0.36 | +0.15 | +71.43% | 0.01 | 12 | 150 | 0.40 | 0.24 | 0.14 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 25.00 | 0.12 | 0.17 | 0.15 | 0.15 | +0.07 | +87.50% | 0.01 | 31 | 182 | 0.39 | 0.14 | 0.10 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 26.00 | 0.06 | 0.09 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.41 | 0.07 | 0.06 | -0.01 | 6/25/2025 | 7/8/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 1.42 | 0.71 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | 0.03 | 0.03 | 0.00 | 6/18/2025 | 7/8/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.02 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.14 | 0.01 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.89 | 0.45 | % | 0.03 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | -0.01 | 0.01 | 0.00 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.11 | -78.58% | 0.01 | 1 | 71 | 0.54 | -0.04 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 19.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.12 | -54.55% | 0.01 | 1,043 | 118 | 0.46 | -0.08 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 20.00 | 0.19 | 0.24 | 0.22 | 0.19 | -0.29 | -60.42% | 0.01 | 39 | 364 | 0.44 | -0.16 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 21.00 | 0.28 | 0.48 | 0.38 | 0.42 | -0.58 | -58.00% | 0.02 | 35 | 420 | 0.38 | -0.28 | 0.14 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 22.00 | 0.78 | 0.84 | 0.81 | 0.76 | -0.80 | -51.29% | 0.04 | 104 | 162 | 0.41 | -0.44 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 23.00 | 1.15 | 1.39 | 1.27 | 1.37 | -0.48 | -25.95% | 0.06 | 20 | 16 | 0.36 | -0.61 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 24.00 | 1.52 | 2.15 | 1.84 | 3.33 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.26 | -0.76 | 0.14 | -0.02 | 6/23/2025 | 7/8/2025 3:59:59 PM EST |
| 25.00 | 2.39 | 2.98 | 2.69 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.42 | -0.86 | 0.10 | -0.01 | 6/24/2025 | 7/8/2025 3:59:59 PM EST |
| 26.00 | 3.75 | 4.00 | 3.88 | % | 0.15 | 0 | 0 | 0.52 | -0.93 | 0.06 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 27.00 | 4.70 | 5.70 | 5.20 | % | 0.19 | 0 | 0 | 0.55 | -0.97 | 0.03 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 28.00 | 5.75 | 5.95 | 5.85 | % | 0.21 | 0 | 0 | 0.68 | -0.99 | 0.02 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 29.00 | 6.75 | 7.00 | 6.88 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 30.00 | 7.60 | 8.05 | 7.83 | 8.79 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:59 PM EST |
| 31.00 | 8.50 | 9.00 | 8.75 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 32.00 | 9.75 | 10.05 | 9.90 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 33.00 | 10.75 | 11.05 | 10.90 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |