Options Chain for HALLIBURTON CO COM (HAL) - $32.85 as of 9/23/2026 9:05:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 21.85 | 24.45 | 23.15 | % | 2.31 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 15.00 | 16.10 | 20.10 | 18.10 | 19.50 | 0.00 | 0.00% | 1.21 | 0 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/22/2026 3:59:49 PM EST |
| 20.00 | 12.70 | 14.35 | 13.53 | 13.85 | 0.00 | 0.00% | 0.68 | 0 | 293 | 1.05 | 0.99 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:49 PM EST |
| 23.00 | 9.65 | 10.90 | 10.28 | 8.50 | 0.00 | 0.00% | 0.45 | 0 | 471 | 0.76 | 0.96 | 0.01 | 0.00 | 7/30/2026 | 9/22/2026 3:59:49 PM EST |
| 25.00 | 7.80 | 8.95 | 8.38 | 12.72 | 0.00 | 0.00% | 0.34 | 0 | 378 | 0.68 | 0.91 | 0.02 | -0.01 | 9/9/2026 | 9/22/2026 3:59:49 PM EST |
| 28.00 | 5.40 | 6.40 | 5.90 | 5.77 | 0.00 | 0.00% | 0.21 | 0 | 573 | 0.42 | 0.82 | 0.04 | -0.01 | 9/21/2026 | 9/22/2026 3:59:49 PM EST |
| 30.00 | 4.10 | 4.60 | 4.35 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 554 | 0.41 | 0.72 | 0.05 | -0.01 | 9/18/2026 | 9/22/2026 3:59:49 PM EST |
| 33.00 | 2.32 | 2.85 | 2.59 | 2.40 | -0.03 | -1.24% | 0.08 | 1 | 1,890 | 0.38 | 0.54 | 0.07 | -0.01 | 9/23/2026 | 9/22/2026 3:59:49 PM EST |
| 34.00 | 1.91 | 2.20 | 2.06 | 1.94 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.38 | 0.47 | 0.07 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 35.00 | 1.49 | 1.81 | 1.65 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 5,442 | 0.38 | 0.41 | 0.07 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 36.00 | 1.17 | 1.47 | 1.32 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.37 | 0.34 | 0.06 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 37.00 | 0.98 | 1.25 | 1.12 | 1.05 | -0.01 | -0.95% | 0.03 | 1,247 | 1,407 | 0.38 | 0.29 | 0.06 | -0.01 | 9/23/2026 | 9/22/2026 3:59:49 PM EST |
| 40.00 | 0.46 | 0.63 | 0.55 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 10,141 | 0.38 | 0.17 | 0.04 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 42.00 | 0.32 | 0.43 | 0.38 | 0.26 | -0.07 | -21.22% | 0.01 | 2 | 7,155 | 0.39 | 0.12 | 0.03 | -0.01 | 9/23/2026 | 9/22/2026 3:59:49 PM EST |
| 45.00 | 0.10 | 0.28 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 0.40 | 0.07 | 0.02 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 47.00 | 0.04 | 0.22 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.43 | 0.05 | 0.02 | 0.00 | 9/21/2026 | 9/22/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,785 | 0.44 | 0.03 | 0.01 | 0.00 | 9/21/2026 | 9/22/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.51 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 60.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,176 | 0.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 231 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/22/2026 3:59:49 PM EST |
| 15.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,336 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.34 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,348 | 0.78 | -0.01 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:49 PM EST |
| 23.00 | 0.03 | 0.20 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,652 | 0.47 | -0.04 | 0.01 | 0.00 | 9/15/2026 | 9/22/2026 3:59:49 PM EST |
| 25.00 | 0.13 | 0.23 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,057 | 0.40 | -0.09 | 0.02 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 28.00 | 0.48 | 0.67 | 0.58 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1,788 | 0.39 | -0.18 | 0.04 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 30.00 | 0.95 | 1.16 | 1.06 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 1,748 | 0.39 | -0.28 | 0.05 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 33.00 | 2.14 | 2.53 | 2.34 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 1,013 | 0.37 | -0.46 | 0.07 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 34.00 | 2.74 | 3.05 | 2.90 | 2.91 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.38 | -0.53 | 0.07 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 35.00 | 2.85 | 4.05 | 3.45 | 3.52 | 0.00 | 0.00% | 0.10 | 0 | 1,075 | 0.37 | -0.59 | 0.07 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 36.00 | 3.70 | 4.40 | 4.05 | % | 0.11 | 0 | 0 | 0.36 | -0.66 | 0.06 | -0.01 | 9/22/2026 3:59:49 PM EST | |||
| 37.00 | 4.65 | 5.30 | 4.98 | 4.75 | 0.00 | 0.00% | 0.13 | 0 | 923 | 0.34 | -0.71 | 0.06 | -0.01 | 9/21/2026 | 9/22/2026 3:59:49 PM EST |
| 40.00 | 6.80 | 7.70 | 7.25 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 886 | 0.33 | -0.83 | 0.04 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 42.00 | 8.70 | 9.70 | 9.20 | 6.65 | 0.00 | 0.00% | 0.22 | 0 | 2,546 | 0.48 | -0.88 | 0.03 | -0.01 | 9/10/2026 | 9/22/2026 3:59:49 PM EST |
| 45.00 | 11.20 | 12.70 | 11.95 | 12.22 | 0.00 | 0.00% | 0.27 | 0 | 31 | 0.57 | -0.93 | 0.02 | -0.01 | 7/2/2026 | 9/22/2026 3:59:49 PM EST |
| 47.00 | 13.10 | 14.95 | 14.03 | % | 0.30 | 0 | 0 | 0.81 | -0.95 | 0.02 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 50.00 | 15.25 | 18.25 | 16.75 | 13.09 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.93 | -0.97 | 0.01 | 0.00 | 8/31/2026 | 9/22/2026 3:59:49 PM EST |
| 55.00 | 21.10 | 22.95 | 22.03 | % | 0.40 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST | |||
| 60.00 | 25.05 | 28.25 | 26.65 | % | 0.44 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:49 PM EST |