Options Chain for HALLIBURTON CO COM (HAL) - $36.15 as of 9/11/2026 9:05:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.90 | 13.05 | 10.98 | % | 0.44 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 26.00 | 8.15 | 12.05 | 10.10 | % | 0.39 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 27.00 | 8.45 | 10.20 | 9.33 | % | 0.35 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 28.00 | 7.50 | 9.40 | 8.45 | % | 0.30 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 29.00 | 6.55 | 8.25 | 7.40 | % | 0.26 | 0 | 0 | 0.77 | 0.94 | 0.02 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 30.00 | 5.65 | 7.35 | 6.50 | % | 0.22 | 0 | 0 | 0.72 | 0.91 | 0.03 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 31.00 | 4.80 | 6.45 | 5.63 | % | 0.18 | 0 | 0 | 0.66 | 0.87 | 0.04 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 32.00 | 4.00 | 5.55 | 4.78 | % | 0.15 | 0 | 0 | 0.61 | 0.82 | 0.05 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 33.00 | 3.05 | 5.15 | 4.10 | % | 0.12 | 0 | 0 | 0.66 | 0.76 | 0.06 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 34.00 | 2.62 | 3.95 | 3.29 | % | 0.10 | 0 | 0 | 0.40 | 0.69 | 0.07 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 35.00 | 2.16 | 3.00 | 2.58 | % | 0.07 | 0 | 0 | 0.38 | 0.62 | 0.07 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 36.00 | 1.61 | 2.55 | 2.08 | % | 0.06 | 0 | 0 | 0.38 | 0.54 | 0.08 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 37.00 | 0.79 | 2.52 | 1.66 | % | 0.04 | 0 | 0 | 0.39 | 0.46 | 0.08 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 38.00 | 0.84 | 1.79 | 1.32 | % | 0.03 | 0 | 0 | 0.39 | 0.39 | 0.08 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 39.00 | 0.52 | 1.40 | 0.96 | 0.88 | % | 0.02 | 10 | 0 | 0.38 | 0.32 | 0.07 | -0.02 | 9/11/2026 | 9/11/2026 4:00:06 PM EST | |
| 40.00 | 0.27 | 1.16 | 0.72 | % | 0.02 | 0 | 0 | 0.37 | 0.25 | 0.07 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 41.00 | 0.00 | 0.97 | 0.49 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.20 | 0.06 | -0.02 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 42.00 | 0.24 | 0.51 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.15 | 0.05 | -0.01 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.77 | 0.12 | 0.04 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 2.27 | 1.14 | % | 0.03 | 0 | 0 | 0.91 | 0.09 | 0.03 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.71 | 0.86 | % | 0.02 | 0 | 0 | 0.83 | 0.06 | 0.03 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.98 | 0.05 | 0.02 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 1.43 | 0.72 | % | 0.02 | 0 | 0 | 0.85 | 0.03 | 0.02 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.93 | 0.02 | 0.01 | 0.00 | 9/11/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 1.51 | 0.76 | % | 0.03 | 0 | 0 | 1.05 | -0.02 | 0.01 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.16 | -0.03 | 0.01 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.02 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 30.00 | 0.13 | 0.39 | 0.26 | 0.23 | % | 0.01 | 11 | 0 | 0.41 | -0.09 | 0.03 | -0.01 | 9/11/2026 | 9/11/2026 4:00:06 PM EST | |
| 31.00 | 0.02 | 0.85 | 0.44 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.04 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 32.00 | 0.41 | 0.68 | 0.55 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.05 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 33.00 | 0.55 | 0.95 | 0.75 | % | 0.02 | 0 | 0 | 0.38 | -0.24 | 0.06 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 34.00 | 0.60 | 1.47 | 1.04 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.07 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 35.00 | 0.41 | 2.51 | 1.46 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.07 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 36.00 | 1.35 | 2.77 | 2.06 | % | 0.06 | 0 | 0 | 0.40 | -0.46 | 0.08 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 37.00 | 1.84 | 3.05 | 2.45 | % | 0.07 | 0 | 0 | 0.37 | -0.54 | 0.08 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 38.00 | 2.11 | 3.90 | 3.01 | % | 0.08 | 0 | 0 | 0.54 | -0.61 | 0.08 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 39.00 | 3.05 | 4.80 | 3.93 | % | 0.10 | 0 | 0 | 0.59 | -0.68 | 0.07 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 40.00 | 3.85 | 5.15 | 4.50 | % | 0.11 | 0 | 0 | 0.51 | -0.75 | 0.07 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 41.00 | 3.65 | 6.45 | 5.05 | % | 0.12 | 0 | 0 | 0.63 | -0.80 | 0.06 | -0.02 | 9/11/2026 4:00:06 PM EST | |||
| 42.00 | 5.35 | 6.95 | 6.15 | % | 0.15 | 0 | 0 | 0.57 | -0.85 | 0.05 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 43.00 | 6.25 | 7.85 | 7.05 | % | 0.16 | 0 | 0 | 0.59 | -0.88 | 0.04 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 44.00 | 7.15 | 9.35 | 8.25 | % | 0.19 | 0 | 0 | 0.76 | -0.91 | 0.03 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 45.00 | 8.15 | 10.10 | 9.13 | % | 0.20 | 0 | 0 | 0.74 | -0.94 | 0.03 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 46.00 | 8.50 | 11.50 | 10.00 | % | 0.22 | 0 | 0 | 0.88 | -0.95 | 0.02 | -0.01 | 9/11/2026 4:00:06 PM EST | |||
| 47.00 | 9.15 | 13.30 | 11.23 | % | 0.24 | 0 | 0 | 1.09 | -0.97 | 0.02 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 48.00 | 10.15 | 14.25 | 12.20 | % | 0.25 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 9/11/2026 4:00:06 PM EST |