Options Chain for HALLIBURTON CO COM (HAL) - $21.22 as of 7/18/2025 8:28:04 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 | 10.05 | 12.20 | 11.13 | % | 1.11 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 11.00 | 9.15 | 11.20 | 10.18 | % | 0.93 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 12.00 | 8.05 | 10.35 | 9.20 | % | 0.77 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 13.00 | 7.40 | 9.05 | 8.23 | % | 0.63 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 14.00 | 6.40 | 8.10 | 7.25 | 8.95 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:50 PM EST |
| 15.00 | 4.70 | 6.45 | 5.58 | % | 0.37 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 16.00 | 5.05 | 5.35 | 5.20 | % | 0.33 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 17.00 | 4.20 | 4.35 | 4.28 | 4.15 | +0.15 | +3.75% | 0.25 | 1 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 17.50 | 3.70 | 3.85 | 3.78 | 3.70 | -0.75 | -16.86% | 0.22 | 1 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 18.00 | 2.56 | 3.40 | 2.98 | 3.75 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.33 | 0.99 | 0.01 | 0.00 | 7/2/2025 | 7/18/2025 3:59:50 PM EST |
| 18.50 | 2.62 | 2.96 | 2.79 | % | 0.15 | 0 | 0 | 0.90 | 0.98 | 0.04 | -0.01 | 7/18/2025 3:59:50 PM EST | |||
| 19.00 | 2.05 | 2.45 | 2.25 | 2.29 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.04 | 0.95 | 0.07 | -0.02 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 19.50 | 1.73 | 1.85 | 1.79 | 1.78 | -1.07 | -37.55% | 0.09 | 5 | 2 | 0.77 | 0.91 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 20.00 | 1.24 | 1.64 | 1.44 | 1.30 | -0.15 | -10.35% | 0.07 | 4 | 115 | 1.28 | 0.83 | 0.17 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 20.50 | 0.89 | 1.05 | 0.97 | 1.01 | -0.26 | -20.48% | 0.05 | 17 | 21 | 0.47 | 0.73 | 0.24 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 21.00 | 0.69 | 0.72 | 0.71 | 0.70 | -0.33 | -32.04% | 0.03 | 281 | 725 | 0.48 | 0.60 | 0.28 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 21.50 | 0.46 | 0.49 | 0.48 | 0.47 | -0.21 | -30.89% | 0.02 | 165 | 192 | 0.48 | 0.46 | 0.29 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 22.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.19 | -40.43% | 0.01 | 406 | 540 | 0.47 | 0.33 | 0.25 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 22.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.16 | -50.00% | 0.01 | 1,350 | 566 | 0.48 | 0.23 | 0.20 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 23.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 575 | 1,473 | 0.49 | 0.16 | 0.16 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 23.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 140 | 246 | 0.51 | 0.10 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 216 | 785 | 0.48 | 0.07 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 31 | 62 | 0.64 | 0.04 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 25.00 | 0.01 | 0.14 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 193 | 0.71 | 0.02 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 25.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 9 | 1.13 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 144 | 0.65 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST | |
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 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 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.56 | 0.28 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.61 | 0.31 | 0.01 | % | 0.02 | 1 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST | |
| 15.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 16.00 | 0.01 | 0.31 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.67 | 0.34 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.91 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.80 | -0.01 | 0.01 | 0.00 | 7/10/2025 | 7/18/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | -0.02 | 0.04 | -0.01 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 19.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 387 | 0.53 | -0.05 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 19.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 54 | 71 | 0.58 | -0.09 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 20.00 | 0.15 | 0.19 | 0.17 | 0.17 | +0.01 | +6.25% | 0.01 | 178 | 621 | 0.52 | -0.17 | 0.17 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 20.50 | 0.27 | 0.31 | 0.29 | 0.30 | +0.04 | +15.39% | 0.01 | 156 | 173 | 0.52 | -0.27 | 0.24 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 21.00 | 0.45 | 0.50 | 0.48 | 0.46 | +0.03 | +6.98% | 0.02 | 213 | 693 | 0.51 | -0.40 | 0.28 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 21.50 | 0.69 | 0.76 | 0.73 | 0.57 | -0.07 | -10.94% | 0.03 | 232 | 266 | 0.53 | -0.54 | 0.29 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 22.00 | 1.02 | 1.06 | 1.04 | 1.05 | +0.15 | +16.67% | 0.05 | 35 | 197 | 0.51 | -0.67 | 0.25 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 22.50 | 1.42 | 1.68 | 1.55 | 1.56 | +0.26 | +20.00% | 0.07 | 41 | 61 | 0.70 | -0.77 | 0.20 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 23.00 | 1.82 | 2.05 | 1.94 | 1.88 | +0.22 | +13.26% | 0.08 | 62 | 83 | 0.50 | -0.84 | 0.16 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 23.50 | 1.98 | 2.50 | 2.24 | 2.04 | 0.00 | 0.00% | 0.10 | 0 | 36 | 1.11 | -0.90 | 0.11 | -0.02 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 24.00 | 2.42 | 2.97 | 2.70 | 2.07 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.18 | -0.93 | 0.08 | -0.02 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 24.50 | 3.20 | 3.35 | 3.28 | % | 0.13 | 0 | 0 | 1.12 | -0.96 | 0.05 | -0.01 | 7/18/2025 3:59:50 PM EST | |||
| 25.00 | 3.70 | 4.75 | 4.23 | 3.83 | +0.93 | +32.07% | 0.17 | 2 | 5 | 1.15 | -0.98 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 25.50 | 3.95 | 4.40 | 4.18 | 3.57 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.37 | -0.99 | 0.01 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 26.00 | 4.65 | 5.05 | 4.85 | 4.55 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.39 | -0.99 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 27.00 | 5.55 | 5.90 | 5.73 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 28.00 | 6.65 | 6.90 | 6.78 | 6.55 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.55 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 29.00 | 7.65 | 8.80 | 8.23 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 30.00 | 8.60 | 8.95 | 8.78 | % | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 31.00 | 9.65 | 10.75 | 10.20 | % | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 32.00 | 10.70 | 11.95 | 11.33 | % | 0.35 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 33.00 | 11.70 | 11.90 | 11.80 | % | 0.36 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST |