Options Chain for HALLIBURTON CO COM (HAL) - $22.69 as of 9/3/2025 3:27:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.50 | 11.70 | 10.10 | 10.77 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 13.00 | 7.80 | 10.70 | 9.25 | 9.44 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 14.00 | 6.65 | 9.70 | 8.18 | 8.49 | 0.00 | 0.00% | 0.58 | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 15.00 | 5.60 | 8.70 | 7.15 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 15.50 | 5.30 | 8.20 | 6.75 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 16.00 | 4.80 | 7.70 | 6.25 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 16.50 | 4.75 | 7.20 | 5.98 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 17.00 | 2.78 | 6.70 | 4.74 | % | 0.28 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 17.50 | 3.15 | 6.20 | 4.68 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 18.00 | 3.00 | 5.75 | 4.38 | % | 0.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 18.50 | 2.99 | 4.50 | 3.75 | % | 0.20 | 0 | 0 | 4.41 | 1.00 | 0.01 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 19.00 | 2.57 | 4.75 | 3.66 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 5.42 | 0.99 | 0.02 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 19.50 | 1.96 | 4.25 | 3.11 | 2.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 5.01 | 0.98 | 0.05 | -0.01 | 8/22/2025 | 9/3/2025 3:59:56 PM EST |
| 20.00 | 1.47 | 1.80 | 1.64 | 1.77 | -0.66 | -27.16% | 0.08 | 2 | 7 | 0.95 | 0.94 | 0.10 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 20.50 | 1.11 | 1.57 | 1.34 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.03 | 0.87 | 0.19 | -0.08 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 21.00 | 0.66 | 0.84 | 0.75 | 0.73 | -0.87 | -54.38% | 0.04 | 49 | 7 | 0.48 | 0.75 | 0.28 | -0.14 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 21.50 | 0.31 | 0.48 | 0.40 | 0.34 | -0.69 | -66.99% | 0.02 | 305 | 3 | 0.46 | 0.59 | 0.36 | -0.14 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.50 | -79.37% | 0.01 | 2,421 | 479 | 0.37 | 0.40 | 0.38 | -0.13 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 22.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.31 | -88.58% | 0.00 | 167 | 966 | 0.39 | 0.23 | 0.30 | -0.09 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 23.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.12 | -85.72% | 0.00 | 93 | 2,571 | 0.59 | 0.12 | 0.19 | -0.06 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 25 | 819 | 0.81 | 0.05 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 102 | 707 | 0.76 | 0.02 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.07 | 0.01 | 0.02 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.91 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 1.20 | 0.60 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.86 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 0.97 | 0.49 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.09 | % | 0.00 | 1 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST | |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.07 | % | 0.00 | 2 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST | |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.56 | 0.28 | 0.03 | -0.18 | -85.72% | 0.02 | 2 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/3/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 811 | 1.04 | 0.00 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 207 | 0.89 | -0.01 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 450 | 0.74 | -0.02 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 40 | 1,627 | 1.13 | -0.06 | 0.10 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 20.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 203 | 0.59 | -0.13 | 0.19 | -0.08 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 21.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 322 | 10,434 | 0.50 | -0.25 | 0.28 | -0.14 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 21.50 | 0.20 | 0.24 | 0.22 | 0.24 | +0.18 | +300.00% | 0.01 | 1,546 | 1,089 | 0.50 | -0.41 | 0.36 | -0.14 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 22.00 | 0.48 | 0.53 | 0.51 | 0.51 | +0.35 | +218.75% | 0.02 | 86 | 1,124 | 0.58 | -0.60 | 0.38 | -0.13 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 22.50 | 0.89 | 1.32 | 1.11 | 0.86 | +0.53 | +160.61% | 0.05 | 7 | 690 | 2.36 | -0.77 | 0.30 | -0.09 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 23.00 | 1.38 | 1.80 | 1.59 | 0.76 | +0.12 | +18.75% | 0.07 | 11 | 127 | 0.89 | -0.88 | 0.19 | -0.06 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 23.50 | 1.83 | 2.13 | 1.98 | 1.13 | 0.00 | 0.00% | 0.08 | 0 | 80 | 2.16 | -0.95 | 0.10 | -0.02 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 24.00 | 2.36 | 2.83 | 2.60 | 1.53 | 0.00 | 0.00% | 0.11 | 0 | 35 | 2.13 | -0.98 | 0.04 | -0.01 | 8/28/2025 | 9/3/2025 3:59:56 PM EST |
| 24.50 | 2.78 | 4.25 | 3.52 | 1.93 | 0.00 | 0.00% | 0.14 | 0 | 9 | 3.88 | -0.99 | 0.02 | 0.00 | 7/29/2025 | 9/3/2025 3:59:56 PM EST |
| 25.00 | 3.35 | 4.85 | 4.10 | 2.64 | 0.00 | 0.00% | 0.16 | 0 | 5 | 4.27 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 25.50 | 3.75 | 5.05 | 4.40 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 5 | 3.99 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 26.00 | 4.30 | 5.75 | 5.03 | 3.71 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 26.50 | 4.85 | 6.25 | 5.55 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 27.00 | 5.25 | 7.20 | 6.23 | % | 0.23 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 28.00 | 6.35 | 7.65 | 7.00 | 5.77 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.12 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 29.00 | 7.30 | 9.30 | 8.30 | % | 0.29 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 30.00 | 8.30 | 9.70 | 9.00 | 7.72 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |