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 | 12.80 | 16.60 | 14.70 | % | 0.73 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 25.00 | 8.60 | 11.85 | 10.23 | % | 0.41 | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.01 | 9/16/2026 3:59:58 PM EST | |||
| 27.00 | 6.85 | 9.40 | 8.13 | % | 0.30 | 0 | 0 | 0.87 | 0.93 | 0.02 | -0.01 | 9/16/2026 3:59:58 PM EST | |||
| 28.00 | 5.95 | 8.25 | 7.10 | % | 0.25 | 0 | 0 | 0.79 | 0.90 | 0.03 | -0.01 | 9/16/2026 3:59:58 PM EST | |||
| 29.00 | 5.30 | 7.15 | 6.23 | % | 0.21 | 0 | 0 | 0.66 | 0.86 | 0.03 | -0.01 | 9/16/2026 3:59:58 PM EST | |||
| 30.00 | 4.50 | 6.75 | 5.63 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.71 | 0.82 | 0.04 | -0.02 | 9/8/2026 | 9/16/2026 3:59:58 PM EST |
| 31.00 | 4.20 | 6.00 | 5.10 | 6.49 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.52 | 0.77 | 0.05 | -0.02 | 9/1/2026 | 9/16/2026 3:59:58 PM EST |
| 32.00 | 3.80 | 4.00 | 3.90 | 3.83 | -2.60 | -40.44% | 0.12 | 5,936 | 2 | 0.42 | 0.71 | 0.06 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 33.00 | 2.78 | 3.70 | 3.24 | 3.00 | -0.40 | -11.77% | 0.10 | 21 | 1 | 0.41 | 0.65 | 0.06 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 34.00 | 2.50 | 2.84 | 2.67 | 2.79 | -0.46 | -14.16% | 0.08 | 19 | 63 | 0.40 | 0.58 | 0.07 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 35.00 | 2.10 | 2.42 | 2.26 | 2.30 | -0.60 | -20.69% | 0.06 | 144 | 516 | 0.41 | 0.51 | 0.07 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 36.00 | 1.55 | 1.91 | 1.73 | 1.49 | -0.84 | -36.06% | 0.05 | 76 | 294 | 0.39 | 0.45 | 0.07 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 37.00 | 1.20 | 1.59 | 1.40 | 1.42 | -0.54 | -27.56% | 0.04 | 39 | 150 | 0.39 | 0.38 | 0.07 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 38.00 | 0.90 | 1.22 | 1.06 | 1.00 | -0.58 | -36.71% | 0.03 | 13 | 819 | 0.39 | 0.32 | 0.06 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 39.00 | 0.65 | 0.94 | 0.80 | 0.95 | -0.28 | -22.77% | 0.02 | 1 | 118 | 0.38 | 0.26 | 0.06 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 40.00 | 0.48 | 0.77 | 0.63 | 0.68 | -0.33 | -32.68% | 0.02 | 119 | 371 | 0.38 | 0.22 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 41.00 | 0.28 | 0.81 | 0.55 | 0.48 | -0.29 | -37.67% | 0.01 | 29 | 363 | 0.40 | 0.17 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.32 | 1.16 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 216 | 0.78 | 0.07 | 0.02 | -0.01 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.18 | 1.09 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 233 | 1.06 | 0.02 | 0.01 | 0.00 | 9/11/2026 | 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.38 | 0.69 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.93 | -0.03 | 0.01 | -0.01 | 8/28/2026 | 9/16/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 2.27 | 1.14 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 59 | 1.03 | -0.07 | 0.02 | -0.01 | 9/14/2026 | 9/16/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 2.34 | 1.17 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.97 | -0.10 | 0.03 | -0.01 | 9/10/2026 | 9/16/2026 3:59:58 PM EST |
| 29.00 | 0.30 | 0.50 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.39 | -0.14 | 0.03 | -0.01 | 9/14/2026 | 9/16/2026 3:59:58 PM EST |
| 30.00 | 0.51 | 0.80 | 0.66 | 0.60 | +0.29 | +93.55% | 0.02 | 1 | 93 | 0.42 | -0.18 | 0.04 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 31.00 | 0.71 | 1.03 | 0.87 | 0.81 | +0.27 | +50.00% | 0.03 | 5 | 43 | 0.41 | -0.23 | 0.05 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 32.00 | 1.02 | 1.33 | 1.18 | 0.89 | +0.09 | +11.25% | 0.04 | 20 | 85 | 0.41 | -0.29 | 0.06 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 33.00 | 1.36 | 1.65 | 1.51 | 1.41 | +0.10 | +7.64% | 0.05 | 9 | 750 | 0.40 | -0.35 | 0.06 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 34.00 | 1.78 | 2.07 | 1.93 | 1.80 | +0.34 | +23.29% | 0.06 | 64 | 86 | 0.39 | -0.42 | 0.07 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 35.00 | 2.30 | 2.61 | 2.46 | 2.33 | +0.52 | +28.73% | 0.07 | 89 | 72 | 0.39 | -0.49 | 0.07 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 36.00 | 2.76 | 3.15 | 2.96 | 2.87 | +0.54 | +23.18% | 0.08 | 17 | 220 | 0.38 | -0.55 | 0.07 | -0.02 | 9/16/2026 | 9/16/2026 3:59:58 PM EST |
| 37.00 | 2.89 | 4.05 | 3.47 | 2.93 | 0.00 | 0.00% | 0.09 | 0 | 292 | 0.35 | -0.62 | 0.07 | -0.02 | 9/15/2026 | 9/16/2026 3:59:58 PM EST |
| 38.00 | 3.25 | 5.15 | 4.20 | 3.23 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.55 | -0.68 | 0.06 | -0.02 | 9/10/2026 | 9/16/2026 3:59:58 PM EST |
| 39.00 | 4.65 | 5.50 | 5.08 | % | 0.13 | 0 | 0 | 0.36 | -0.74 | 0.06 | -0.02 | 9/16/2026 3:59:58 PM EST | |||
| 40.00 | 4.25 | 6.80 | 5.53 | % | 0.14 | 0 | 0 | 0.59 | -0.78 | 0.05 | -0.01 | 9/16/2026 3:59:58 PM EST | |||
| 41.00 | 5.45 | 7.95 | 6.70 | 4.35 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.66 | -0.83 | 0.05 | -0.01 | 9/2/2026 | 9/16/2026 3:59:58 PM EST |
| 45.00 | 9.10 | 11.05 | 10.08 | % | 0.22 | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.01 | 9/16/2026 3:59:58 PM EST | |||
| 50.00 | 13.45 | 17.50 | 15.48 | % | 0.31 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 9/16/2026 3:59:58 PM EST |