Options Chain for HALLIBURTON CO COM (HAL) - $27.27 as of 10/24/2025 7:42:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.75 | 15.55 | 14.15 | % | 1.09 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 14.00 | 11.75 | 14.55 | 13.15 | % | 0.94 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 15.00 | 10.75 | 13.35 | 12.05 | % | 0.80 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 16.00 | 9.95 | 12.30 | 11.13 | 10.99 | +4.58 | +71.46% | 0.70 | 3 | 5 | 4.77 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 16.50 | 9.70 | 11.60 | 10.65 | % | 0.65 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 17.00 | 8.05 | 11.70 | 9.88 | 9.93 | +4.56 | +84.92% | 0.58 | 3 | 5 | 4.83 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 17.50 | 8.70 | 10.60 | 9.65 | % | 0.55 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 18.00 | 7.15 | 10.70 | 8.93 | % | 0.50 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 18.50 | 7.70 | 10.20 | 8.95 | 3.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/24/2025 3:59:48 PM EST |
| 19.00 | 7.20 | 9.10 | 8.15 | % | 0.43 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 19.50 | 6.70 | 8.60 | 7.65 | % | 0.39 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 20.00 | 6.20 | 8.10 | 7.15 | 6.85 | 0.00 | 0.00% | 0.36 | 0 | 13 | 3.08 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:48 PM EST |
| 20.50 | 5.70 | 7.60 | 6.65 | 5.25 | 0.00 | 0.00% | 0.32 | 0 | 15 | 2.92 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:48 PM EST |
| 21.00 | 5.55 | 5.70 | 5.63 | 5.88 | -0.52 | -8.13% | 0.27 | 4 | 94 | 1.14 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 21.50 | 4.85 | 5.50 | 5.18 | 5.38 | +2.28 | +73.55% | 0.24 | 11 | 139 | 1.52 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 22.00 | 4.45 | 5.45 | 4.95 | 5.09 | -0.15 | -2.87% | 0.23 | 1 | 704 | 1.84 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 22.50 | 2.93 | 4.45 | 3.69 | 4.32 | +0.72 | +20.00% | 0.16 | 1 | 220 | 1.17 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 23.00 | 3.25 | 3.80 | 3.53 | 3.75 | -0.43 | -10.29% | 0.15 | 42 | 1,028 | 0.86 | 0.99 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 23.50 | 3.00 | 3.25 | 3.13 | 3.20 | -0.50 | -13.52% | 0.13 | 9 | 306 | 0.69 | 0.98 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 24.00 | 2.31 | 2.89 | 2.60 | 2.77 | -0.55 | -16.57% | 0.11 | 25 | 656 | 0.78 | 0.95 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 24.50 | 2.01 | 2.44 | 2.23 | 2.73 | -0.03 | -1.09% | 0.09 | 1 | 987 | 0.73 | 0.92 | 0.09 | -0.02 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 25.00 | 1.61 | 1.82 | 1.72 | 1.78 | -0.55 | -23.61% | 0.07 | 76 | 1,498 | 0.50 | 0.85 | 0.14 | -0.03 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 25.50 | 1.13 | 1.45 | 1.29 | 1.36 | -0.55 | -28.80% | 0.05 | 18 | 1,028 | 0.51 | 0.78 | 0.19 | -0.04 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 26.00 | 0.72 | 1.17 | 0.95 | 0.93 | -0.61 | -39.61% | 0.04 | 34 | 718 | 0.40 | 0.68 | 0.25 | -0.04 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 26.50 | 0.54 | 0.60 | 0.57 | 0.64 | -0.46 | -41.82% | 0.02 | 66 | 355 | 0.35 | 0.54 | 0.31 | -0.04 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 27.00 | 0.33 | 0.38 | 0.36 | 0.37 | -0.41 | -52.57% | 0.01 | 589 | 711 | 0.36 | 0.39 | 0.31 | -0.04 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 27.50 | 0.16 | 0.23 | 0.20 | 0.24 | -0.31 | -56.37% | 0.01 | 432 | 889 | 0.35 | 0.26 | 0.25 | -0.03 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 28.00 | 0.09 | 0.14 | 0.12 | 0.14 | -0.18 | -56.25% | 0.00 | 470 | 284 | 0.37 | 0.18 | 0.19 | -0.03 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | 0.08 | -0.14 | -63.64% | 0.00 | 15 | 39 | 0.58 | 0.10 | 0.13 | -0.02 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.10 | -71.43% | 0.00 | 79 | 395 | 0.56 | 0.05 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 29.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 12 | 3 | 0.53 | 0.04 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 62 | 595 | 0.52 | 0.03 | 0.04 | -0.01 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.21 | 0.11 | 0.06 | -0.03 | -33.34% | 0.01 | 6 | 7 | 3.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/24/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.22 | +0.15 | +214.29% | 0.01 | 1 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 1,711 | 1.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 19.50 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 1,936 | 0.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 44 | 142 | 1.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.80 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:48 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 423 | 0.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 32 | 312 | 0.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.01 | 37 | 474 | 1.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 473 | 0.94 | -0.01 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 23.50 | 0.00 | 0.21 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 66 | 230 | 0.84 | -0.02 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 24.00 | 0.02 | 0.22 | 0.12 | 0.03 | -0.02 | -40.00% | 0.01 | 69 | 182 | 0.58 | -0.05 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 24.50 | 0.00 | 0.13 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 14 | 338 | 0.55 | -0.08 | 0.09 | -0.02 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 25.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 10,176 | 383 | 0.38 | -0.15 | 0.14 | -0.03 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 25.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 35 | 102 | 0.34 | -0.22 | 0.19 | -0.04 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 26.00 | 0.24 | 0.28 | 0.26 | 0.26 | +0.06 | +30.00% | 0.01 | 288 | 399 | 0.35 | -0.32 | 0.25 | -0.04 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 26.50 | 0.43 | 0.49 | 0.46 | 0.44 | +0.11 | +33.34% | 0.02 | 35 | 94 | 0.35 | -0.46 | 0.31 | -0.04 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 27.00 | 0.72 | 0.78 | 0.75 | 0.74 | +0.22 | +42.31% | 0.03 | 920 | 1,467 | 0.35 | -0.61 | 0.31 | -0.04 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 27.50 | 1.05 | 1.19 | 1.12 | 1.05 | +0.31 | +41.90% | 0.04 | 90 | 115 | 0.45 | -0.74 | 0.25 | -0.03 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 28.00 | 1.28 | 1.63 | 1.46 | 1.37 | +0.29 | +26.86% | 0.05 | 4 | 8 | 0.51 | -0.82 | 0.19 | -0.03 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 28.50 | 1.52 | 2.10 | 1.81 | % | 0.06 | 0 | 0 | 0.58 | -0.90 | 0.13 | -0.02 | 10/24/2025 3:59:48 PM EST | |||
| 29.00 | 1.19 | 3.70 | 2.45 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.53 | -0.95 | 0.08 | -0.01 | 10/21/2025 | 10/24/2025 3:59:48 PM EST |
| 29.50 | 2.55 | 3.00 | 2.78 | % | 0.09 | 0 | 0 | 0.63 | -0.96 | 0.06 | -0.01 | 10/24/2025 3:59:48 PM EST | |||
| 30.00 | 1.67 | 4.20 | 2.94 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.36 | -0.97 | 0.04 | -0.01 | 10/23/2025 | 10/24/2025 3:59:48 PM EST |
| 31.00 | 3.10 | 4.70 | 3.90 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 32.00 | 4.30 | 5.50 | 4.90 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 33.00 | 4.95 | 8.00 | 6.48 | % | 0.20 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 34.00 | 5.95 | 9.00 | 7.48 | % | 0.22 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 35.00 | 6.95 | 10.00 | 8.48 | % | 0.24 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST |