Options Chain for HALLIBURTON CO COM (HAL) - $22.84 as of 7/29/2025 3:28:16 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 | 13.00 | 13.25 | 13.13 | % | 1.31 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 13.00 | 10.00 | 10.25 | 10.13 | 9.55 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:05 PM EST |
| 14.00 | 8.60 | 9.30 | 8.95 | 7.56 | 0.00 | 0.00% | 0.64 | 0 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:05 PM EST |
| 15.00 | 8.10 | 8.30 | 8.20 | 7.80 | 0.00 | 0.00% | 0.55 | 0 | 38 | 0.86 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 16.00 | 7.10 | 7.20 | 7.15 | 6.90 | +1.60 | +30.19% | 0.45 | 44 | 51 | 0.59 | 0.99 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 17.00 | 6.15 | 6.20 | 6.18 | 6.15 | +1.75 | +39.78% | 0.36 | 1 | 624 | 0.48 | 0.97 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 18.00 | 5.15 | 5.25 | 5.20 | 5.25 | +0.42 | +8.70% | 0.29 | 3 | 283 | 0.48 | 0.94 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 19.00 | 4.20 | 4.35 | 4.28 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 365 | 0.42 | 0.90 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 20.00 | 3.35 | 3.40 | 3.38 | 3.25 | +0.15 | +4.84% | 0.17 | 74 | 1,264 | 0.40 | 0.84 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 21.00 | 2.54 | 2.67 | 2.61 | 2.46 | +0.12 | +5.13% | 0.12 | 111 | 4,683 | 0.38 | 0.75 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 22.00 | 1.83 | 1.88 | 1.86 | 1.85 | +0.15 | +8.83% | 0.08 | 98 | 4,351 | 0.36 | 0.64 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 23.00 | 1.25 | 1.28 | 1.27 | 1.28 | +0.09 | +7.57% | 0.06 | 66 | 3,896 | 0.35 | 0.51 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 24.00 | 0.81 | 0.84 | 0.83 | 0.86 | +0.14 | +19.45% | 0.03 | 119 | 3,392 | 0.34 | 0.39 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 25.00 | 0.50 | 0.53 | 0.52 | 0.51 | +0.07 | +15.91% | 0.02 | 64 | 5,638 | 0.34 | 0.27 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 26.00 | 0.29 | 0.32 | 0.31 | 0.26 | -0.02 | -7.15% | 0.01 | 3 | 1,150 | 0.34 | 0.18 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 27.00 | 0.17 | 0.20 | 0.19 | 0.16 | -0.01 | -5.89% | 0.01 | 8 | 1,353 | 0.34 | 0.12 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 28.00 | 0.10 | 0.12 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,931 | 0.35 | 0.07 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.39 | 0.04 | 0.03 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,349 | 0.44 | 0.02 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.51 | 0.01 | 0.01 | 0.00 | 6/23/2025 | 7/29/2025 1:59:05 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.53 | 0.01 | 0.01 | 0.00 | 7/16/2025 | 7/29/2025 1:59:05 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,215 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 1:59:05 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13,288 | 0.60 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:59:05 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 0.47 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,933 | 0.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:05 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 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:59:05 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:59:05 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:59:05 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,554 | 0.63 | -0.01 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 17.00 | 0.04 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.47 | -0.03 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 18.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 1,156 | 0.43 | -0.06 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 19.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.01 | -6.25% | 0.01 | 51 | 3,984 | 0.41 | -0.10 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 20.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.03 | -9.68% | 0.01 | 5 | 9,413 | 0.39 | -0.16 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 21.00 | 0.45 | 0.49 | 0.47 | 0.60 | +0.06 | +11.12% | 0.02 | 4 | 5,222 | 0.37 | -0.25 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 22.00 | 0.75 | 0.79 | 0.77 | 0.88 | +0.04 | +4.77% | 0.04 | 20 | 2,319 | 0.36 | -0.36 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 23.00 | 1.18 | 1.22 | 1.20 | 1.37 | +0.03 | +2.24% | 0.05 | 2 | 2,355 | 0.36 | -0.49 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 24.00 | 1.72 | 1.78 | 1.75 | 1.92 | 0.00 | 0.00% | 0.07 | 0 | 569 | 0.35 | -0.61 | 0.13 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 25.00 | 2.43 | 2.49 | 2.46 | 2.87 | 0.00 | 0.00% | 0.10 | 0 | 4,243 | 0.36 | -0.73 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 26.00 | 3.20 | 3.30 | 3.25 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 500 | 0.36 | -0.82 | 0.09 | -0.01 | 7/8/2025 | 7/29/2025 1:59:05 PM EST |
| 27.00 | 4.10 | 4.15 | 4.13 | 4.88 | 0.00 | 0.00% | 0.15 | 0 | 4,367 | 0.36 | -0.88 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 28.00 | 4.90 | 5.10 | 5.00 | 6.51 | 0.00 | 0.00% | 0.18 | 0 | 149 | 0.42 | -0.93 | 0.04 | 0.00 | 7/2/2025 | 7/29/2025 1:59:05 PM EST |
| 29.00 | 5.95 | 6.10 | 6.03 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.44 | -0.96 | 0.03 | 0.00 | 5/14/2025 | 7/29/2025 1:59:05 PM EST |
| 30.00 | 6.85 | 7.10 | 6.98 | 8.85 | 0.00 | 0.00% | 0.23 | 0 | 112 | 0.49 | -0.98 | 0.02 | 0.00 | 6/23/2025 | 7/29/2025 1:59:05 PM EST |
| 31.00 | 7.90 | 8.05 | 7.98 | 6.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 7/29/2025 1:59:05 PM EST |
| 32.00 | 8.80 | 9.05 | 8.93 | 9.32 | -2.88 | -23.61% | 0.28 | 1 | 63 | 0.58 | -0.99 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 33.00 | 9.80 | 10.05 | 9.93 | 10.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 34.00 | 10.85 | 11.00 | 10.93 | 10.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:05 PM EST |
| 35.00 | 11.80 | 12.05 | 11.93 | 12.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:05 PM EST |
| 36.00 | 12.85 | 13.05 | 12.95 | % | 0.36 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 37.00 | 13.80 | 14.05 | 13.93 | 9.94 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 1:59:05 PM EST |
| 40.00 | 16.80 | 17.00 | 16.90 | 18.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:59:05 PM EST |
| 45.00 | 21.90 | 22.00 | 21.95 | 18.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 1:59:05 PM EST |