Options Chain for HALLIBURTON CO COM (HAL) - $31.75 as of 10/8/2026 11:09:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.45 | 14.70 | 13.08 | % | 0.65 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 22.00 | 9.35 | 12.70 | 11.03 | % | 0.50 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 23.00 | 8.45 | 11.70 | 10.08 | % | 0.44 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 24.00 | 7.30 | 10.05 | 8.68 | 8.74 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:05 PM EST |
| 25.00 | 6.75 | 8.90 | 7.83 | 7.34 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:05 PM EST |
| 26.00 | 5.80 | 7.90 | 6.85 | 9.09 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 4:00:05 PM EST |
| 27.00 | 4.85 | 6.90 | 5.88 | 10.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 4:00:05 PM EST |
| 28.00 | 3.80 | 5.85 | 4.83 | 5.12 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.70 | 0.99 | 0.01 | 0.00 | 9/22/2026 | 10/8/2026 4:00:05 PM EST |
| 29.00 | 2.87 | 4.90 | 3.89 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.51 | 0.98 | 0.02 | -0.01 | 9/21/2026 | 10/8/2026 4:00:05 PM EST |
| 29.50 | 2.33 | 4.20 | 3.27 | % | 0.11 | 0 | 0 | 1.28 | 0.96 | 0.05 | -0.01 | 10/8/2026 4:00:05 PM EST | |||
| 30.00 | 2.18 | 2.80 | 2.49 | 1.74 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.56 | 0.92 | 0.08 | -0.02 | 10/7/2026 | 10/8/2026 4:00:05 PM EST |
| 30.50 | 2.03 | 2.63 | 2.33 | 1.64 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.72 | 0.87 | 0.11 | -0.03 | 10/1/2026 | 10/8/2026 4:00:05 PM EST |
| 31.00 | 1.61 | 2.00 | 1.81 | 1.83 | +0.78 | +74.29% | 0.06 | 6 | 151 | 0.37 | 0.81 | 0.14 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 31.50 | 1.07 | 1.55 | 1.31 | 1.33 | +0.64 | +92.76% | 0.04 | 20 | 175 | 0.48 | 0.74 | 0.18 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 32.00 | 0.81 | 1.10 | 0.96 | 1.06 | +0.39 | +58.21% | 0.03 | 113 | 2,264 | 0.32 | 0.64 | 0.21 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 32.50 | 0.64 | 0.81 | 0.73 | 0.76 | +0.35 | +85.37% | 0.02 | 74 | 1,063 | 0.35 | 0.53 | 0.23 | -0.05 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 33.00 | 0.43 | 0.54 | 0.49 | 0.45 | +0.22 | +95.66% | 0.01 | 774 | 958 | 0.34 | 0.42 | 0.23 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 33.50 | 0.26 | 0.41 | 0.34 | 0.32 | +0.18 | +128.58% | 0.01 | 32 | 217 | 0.36 | 0.30 | 0.21 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 34.00 | 0.15 | 0.26 | 0.21 | 0.21 | +0.12 | +133.34% | 0.01 | 38 | 2,005 | 0.35 | 0.21 | 0.17 | -0.03 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 34.50 | 0.05 | 0.17 | 0.11 | 0.13 | +0.03 | +30.00% | 0.00 | 15 | 57 | 0.33 | 0.14 | 0.13 | -0.02 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 54 | 4,919 | 0.36 | 0.09 | 0.09 | -0.02 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 35.50 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.38 | 0.05 | 0.06 | -0.01 | 10/6/2026 | 10/8/2026 4:00:05 PM EST |
| 36.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 39 | 4,273 | 0.39 | 0.03 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 36.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.52 | 0.01 | 0.02 | 0.00 | 10/5/2026 | 10/8/2026 4:00:05 PM EST |
| 37.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,629 | 0.45 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 1.26 | 0.63 | 0.01 | -0.04 | -80.00% | 0.02 | 1 | 13 | 1.51 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 51 | 2,188 | 0.46 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 38.50 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:05 PM EST |
| 39.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 25,990 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 900 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 1.66 | 0.83 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,540 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,307 | 2.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 99 | 3.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.53 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 29 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.77 | 0.39 | 0.08 | 0.00 | 0.00% | 0.02 | 2 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/8/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 457 | 2.34 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1,034 | 1.97 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.61 | -0.01 | 0.01 | 0.00 | 10/7/2026 | 10/8/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.94 | 0.47 | 0.01 | -0.05 | -83.34% | 0.02 | 10 | 1,896 | 1.27 | -0.02 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.03 | -50.00% | 0.00 | 50 | 25 | 0.67 | -0.04 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 30.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 1 | 568 | 0.37 | -0.08 | 0.08 | -0.02 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 30.50 | 0.02 | 0.11 | 0.07 | 0.08 | -0.13 | -61.91% | 0.00 | 23 | 127 | 0.32 | -0.13 | 0.11 | -0.03 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 31.00 | 0.07 | 0.37 | 0.22 | 0.16 | -0.17 | -51.52% | 0.01 | 129 | 3,446 | 0.40 | -0.19 | 0.14 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 31.50 | 0.21 | 0.36 | 0.29 | 0.24 | -0.33 | -57.90% | 0.01 | 56 | 197 | 0.37 | -0.26 | 0.18 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 32.00 | 0.32 | 0.62 | 0.47 | 0.37 | -0.27 | -42.19% | 0.01 | 110 | 1,713 | 0.38 | -0.36 | 0.21 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 32.50 | 0.52 | 0.75 | 0.64 | 0.59 | -0.43 | -42.16% | 0.02 | 42 | 281 | 0.35 | -0.47 | 0.23 | -0.05 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 33.00 | 0.80 | 0.91 | 0.86 | 0.87 | -0.57 | -39.59% | 0.03 | 71 | 5,513 | 0.32 | -0.58 | 0.23 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 33.50 | 0.72 | 1.70 | 1.21 | 1.76 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.61 | -0.70 | 0.21 | -0.04 | 10/7/2026 | 10/8/2026 4:00:05 PM EST |
| 34.00 | 1.49 | 1.88 | 1.69 | 1.76 | -0.74 | -29.60% | 0.05 | 7 | 865 | 0.38 | -0.79 | 0.17 | -0.03 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 34.50 | 1.76 | 2.80 | 2.28 | % | 0.07 | 0 | 0 | 0.84 | -0.86 | 0.13 | -0.02 | 10/8/2026 4:00:05 PM EST | |||
| 35.00 | 2.25 | 2.65 | 2.45 | 2.65 | -0.81 | -23.41% | 0.07 | 108 | 1,310 | 0.51 | -0.91 | 0.09 | -0.02 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 35.50 | 2.67 | 4.20 | 3.44 | 3.21 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.23 | -0.95 | 0.06 | -0.01 | 9/25/2026 | 10/8/2026 4:00:05 PM EST |
| 36.00 | 3.20 | 4.25 | 3.73 | 3.60 | -0.85 | -19.11% | 0.10 | 2 | 542 | 1.05 | -0.97 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 36.50 | 3.65 | 5.20 | 4.43 | 4.56 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.39 | -0.99 | 0.02 | 0.00 | 9/29/2026 | 10/8/2026 4:00:05 PM EST |
| 37.00 | 4.15 | 5.20 | 4.68 | 4.44 | 0.00 | 0.00% | 0.13 | 0 | 292 | 1.15 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 10/8/2026 4:00:05 PM EST |
| 37.50 | 4.65 | 6.20 | 5.43 | % | 0.14 | 0 | 0 | 1.53 | -1.00 | 0.01 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 38.00 | 5.15 | 6.00 | 5.58 | 5.50 | -0.89 | -13.93% | 0.15 | 1 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 38.50 | 5.65 | 7.20 | 6.43 | % | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 39.00 | 5.95 | 7.70 | 6.83 | 6.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:05 PM EST |
| 39.50 | 6.65 | 8.20 | 7.43 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 40.00 | 7.25 | 8.70 | 7.98 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:05 PM EST |
| 41.00 | 8.15 | 9.70 | 8.93 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 4:00:05 PM EST |
| 42.00 | 9.15 | 10.70 | 9.93 | 8.45 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.20 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:05 PM EST |
| 43.00 | 9.85 | 11.70 | 10.78 | % | 0.25 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 44.00 | 10.95 | 12.70 | 11.83 | % | 0.27 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 45.00 | 12.00 | 13.70 | 12.85 | 7.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/8/2026 4:00:05 PM EST |
| 50.00 | 16.95 | 19.45 | 18.20 | 10.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/8/2026 4:00:05 PM EST |
| 55.00 | 22.00 | 24.45 | 23.23 | 21.07 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 4:00:05 PM EST |
| 60.00 | 26.95 | 29.45 | 28.20 | % | 0.47 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST |