Options Chain for HALLIBURTON CO COM (HAL) - $35.80 as of 9/16/2026 6:32:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 16.55 | 14.58 | % | 0.73 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 25.00 | 7.70 | 11.65 | 9.68 | 12.29 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 3:59:58 PM EST |
| 26.00 | 7.25 | 10.65 | 8.95 | 9.09 | -1.78 | -16.38% | 0.34 | 1 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 27.00 | 6.50 | 9.05 | 7.78 | 10.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.17 | 0.99 | 0.01 | -0.01 | 9/2/2026 | 9/16/2026 3:59:58 PM EST |
| 28.00 | 5.40 | 8.70 | 7.05 | 9.77 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.31 | 0.98 | 0.01 | -0.01 | 9/3/2026 | 9/16/2026 3:59:58 PM EST |
| 29.00 | 4.40 | 7.35 | 5.88 | 7.24 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.99 | 0.95 | 0.03 | -0.01 | 9/11/2026 | 9/16/2026 3:59:58 PM EST |
| 30.00 | 3.50 | 5.95 | 4.73 | 7.53 | 0.00 | 0.00% | 0.16 | 0 | 87 | 0.75 | 0.91 | 0.04 | -0.01 | 9/9/2026 | 9/16/2026 3:59:58 PM EST |
| 31.00 | 3.45 | 4.90 | 4.18 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.70 | 0.85 | 0.06 | -0.02 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 32.00 | 1.50 | 4.95 | 3.23 | 3.24 | -0.26 | -7.43% | 0.10 | 78 | 2,690 | 0.53 | 0.78 | 0.08 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 33.00 | 2.18 | 3.20 | 2.69 | 2.64 | -0.81 | -23.48% | 0.08 | 3 | 718 | 0.47 | 0.69 | 0.09 | -0.03 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 34.00 | 1.50 | 1.95 | 1.73 | 1.76 | -0.52 | -22.81% | 0.05 | 36 | 1,721 | 0.36 | 0.58 | 0.10 | -0.03 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 35.00 | 1.17 | 1.44 | 1.31 | 1.31 | -0.79 | -37.62% | 0.04 | 265 | 1,803 | 0.38 | 0.48 | 0.11 | -0.03 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 36.00 | 0.87 | 1.02 | 0.95 | 0.94 | -0.51 | -35.18% | 0.03 | 220 | 4,062 | 0.39 | 0.38 | 0.10 | -0.03 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 37.00 | 0.53 | 0.77 | 0.65 | 0.67 | -0.34 | -33.67% | 0.02 | 126 | 1,413 | 0.38 | 0.29 | 0.09 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 38.00 | 0.39 | 0.57 | 0.48 | 0.41 | -0.35 | -46.06% | 0.01 | 355 | 1,730 | 0.40 | 0.22 | 0.08 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 39.00 | 0.26 | 0.43 | 0.35 | 0.26 | -0.25 | -49.02% | 0.01 | 296 | 1,007 | 0.41 | 0.16 | 0.06 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 40.00 | 0.20 | 0.26 | 0.23 | 0.22 | -0.12 | -35.30% | 0.01 | 21,361 | 1,856 | 0.40 | 0.11 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 41.00 | 0.07 | 0.25 | 0.16 | 0.16 | -0.09 | -36.00% | 0.00 | 10 | 883 | 0.41 | 0.08 | 0.04 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 42.00 | 0.07 | 0.20 | 0.14 | 0.10 | -0.07 | -41.18% | 0.00 | 16 | 634 | 0.44 | 0.06 | 0.03 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 23 | 1,526 | 0.60 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,307 | 0.59 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/16/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 3:59:58 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/16/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 1.11 | 0.56 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 456 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 1.26 | 0.63 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,022 | 1.14 | -0.01 | 0.01 | -0.01 | 9/11/2026 | 9/16/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.47 | -0.02 | 0.01 | -0.01 | 9/14/2026 | 9/16/2026 3:59:58 PM EST |
| 29.00 | 0.01 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.37 | -0.05 | 0.03 | -0.01 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 30.00 | 0.11 | 0.24 | 0.18 | 0.16 | +0.03 | +23.08% | 0.01 | 41 | 538 | 0.39 | -0.09 | 0.04 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 31.00 | 0.19 | 0.33 | 0.26 | 0.30 | +0.15 | +100.00% | 0.01 | 44 | 494 | 0.37 | -0.15 | 0.06 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 32.00 | 0.43 | 0.53 | 0.48 | 0.37 | +0.11 | +42.31% | 0.01 | 70 | 1,173 | 0.38 | -0.22 | 0.08 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 33.00 | 0.71 | 0.79 | 0.75 | 0.75 | +0.27 | +56.25% | 0.02 | 319 | 5,227 | 0.37 | -0.31 | 0.09 | -0.03 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 34.00 | 1.10 | 1.19 | 1.15 | 1.16 | +0.38 | +48.72% | 0.03 | 25 | 850 | 0.37 | -0.42 | 0.10 | -0.03 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 35.00 | 1.57 | 1.88 | 1.73 | 1.97 | +0.82 | +71.31% | 0.05 | 354 | 1,073 | 0.38 | -0.52 | 0.11 | -0.03 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 36.00 | 2.18 | 2.45 | 2.32 | 2.23 | +0.55 | +32.74% | 0.06 | 329 | 449 | 0.37 | -0.62 | 0.10 | -0.03 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 37.00 | 2.58 | 3.50 | 3.04 | 2.61 | +0.32 | +13.98% | 0.08 | 5 | 639 | 0.37 | -0.71 | 0.09 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 38.00 | 3.65 | 4.05 | 3.85 | 3.90 | +0.94 | +31.76% | 0.10 | 5 | 52 | 0.39 | -0.78 | 0.08 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 39.00 | 3.30 | 5.85 | 4.58 | 2.77 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.79 | -0.84 | 0.06 | -0.02 | 9/2/2026 | 9/16/2026 3:59:58 PM EST |
| 40.00 | 4.15 | 6.45 | 5.30 | 4.45 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.74 | -0.89 | 0.05 | -0.01 | 9/10/2026 | 9/16/2026 3:59:58 PM EST |
| 41.00 | 4.80 | 7.25 | 6.03 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 150 | 0.68 | -0.92 | 0.04 | -0.01 | 9/1/2026 | 9/16/2026 3:59:58 PM EST |
| 42.00 | 6.10 | 8.00 | 7.05 | 6.90 | +0.56 | +8.84% | 0.17 | 1 | 56 | 0.71 | -0.94 | 0.03 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 45.00 | 8.50 | 12.50 | 10.50 | 7.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 9/16/2026 3:59:58 PM EST |
| 50.00 | 13.45 | 17.50 | 15.48 | 10.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/16/2026 3:59:58 PM EST |
| 55.00 | 18.45 | 22.50 | 20.48 | % | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 60.00 | 23.45 | 27.50 | 25.48 | % | 0.42 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST |