Options Chain for HALLIBURTON CO COM (HAL) - $31.94 as of 11/10/2026 5:09:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 8.55 | 10.80 | 9.68 | % | 0.44 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:57 PM EST | |||
| 23.00 | 7.65 | 9.60 | 8.63 | % | 0.38 | 0 | 0 | 0.96 | 0.99 | 0.01 | 0.00 | 11/10/2026 3:59:57 PM EST | |||
| 24.00 | 6.70 | 8.65 | 7.68 | % | 0.32 | 0 | 0 | 0.89 | 0.98 | 0.01 | 0.00 | 11/10/2026 3:59:57 PM EST | |||
| 25.00 | 5.60 | 7.70 | 6.65 | % | 0.27 | 0 | 0 | 0.82 | 0.96 | 0.02 | 0.00 | 11/10/2026 3:59:57 PM EST | |||
| 26.00 | 4.80 | 6.50 | 5.65 | % | 0.22 | 0 | 0 | 0.66 | 0.92 | 0.03 | -0.01 | 11/10/2026 3:59:57 PM EST | |||
| 27.00 | 3.90 | 6.35 | 5.13 | % | 0.19 | 0 | 0 | 0.84 | 0.88 | 0.04 | -0.01 | 11/10/2026 3:59:57 PM EST | |||
| 28.00 | 2.96 | 4.75 | 3.86 | % | 0.14 | 0 | 0 | 0.57 | 0.83 | 0.05 | -0.01 | 11/10/2026 3:59:57 PM EST | |||
| 29.00 | 2.88 | 3.90 | 3.39 | % | 0.12 | 0 | 0 | 0.34 | 0.77 | 0.07 | -0.01 | 11/10/2026 3:59:57 PM EST | |||
| 30.00 | 2.44 | 2.94 | 2.69 | % | 0.09 | 0 | 0 | 0.37 | 0.70 | 0.08 | -0.02 | 11/10/2026 3:59:57 PM EST | |||
| 31.00 | 1.85 | 2.12 | 1.99 | % | 0.06 | 0 | 0 | 0.35 | 0.61 | 0.10 | -0.02 | 11/10/2026 3:59:57 PM EST | |||
| 32.00 | 1.33 | 1.61 | 1.47 | 1.42 | -0.10 | -6.58% | 0.05 | 1 | 2 | 0.35 | 0.51 | 0.10 | -0.02 | 11/10/2026 | 11/10/2026 3:59:57 PM EST |
| 33.00 | 0.94 | 1.21 | 1.08 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.10 | -0.02 | 11/10/2026 3:59:57 PM EST | |||
| 34.00 | 0.63 | 0.85 | 0.74 | 0.75 | -0.02 | -2.60% | 0.02 | 1 | 210 | 0.35 | 0.31 | 0.09 | -0.01 | 11/10/2026 | 11/10/2026 3:59:57 PM EST |
| 35.00 | 0.25 | 0.63 | 0.44 | 0.50 | -0.10 | -16.67% | 0.01 | 1 | 5 | 0.32 | 0.23 | 0.08 | -0.01 | 11/10/2026 | 11/10/2026 3:59:57 PM EST |
| 36.00 | 0.09 | 0.63 | 0.36 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.07 | -0.01 | 11/10/2026 3:59:57 PM EST | |||
| 37.00 | 0.15 | 0.38 | 0.27 | 0.26 | % | 0.01 | 1 | 0 | 0.36 | 0.12 | 0.05 | -0.01 | 11/10/2026 | 11/10/2026 3:59:57 PM EST | |
| 38.00 | 0.04 | 0.77 | 0.41 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.08 | 0.04 | -0.01 | 11/9/2026 | 11/10/2026 3:59:57 PM EST |
| 39.00 | 0.03 | 0.15 | 0.09 | 0.10 | % | 0.00 | 35 | 0 | 0.34 | 0.06 | 0.03 | -0.01 | 11/10/2026 | 11/10/2026 3:59:57 PM EST | |
| 40.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.02 | 0.00 | 11/10/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.12 | 0.02 | 0.01 | 0.00 | 11/10/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 1.44 | 0.72 | % | 0.02 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 11/10/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 11/10/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.37 | -0.02 | 0.01 | 0.00 | 11/10/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.43 | 0.22 | 0.11 | +0.03 | +37.50% | 0.01 | 11 | 189 | 0.64 | -0.04 | 0.02 | 0.00 | 11/10/2026 | 11/10/2026 3:59:57 PM EST |
| 26.00 | 0.06 | 0.48 | 0.27 | 0.19 | +0.05 | +35.72% | 0.01 | 3 | 8 | 0.46 | -0.08 | 0.03 | -0.01 | 11/10/2026 | 11/10/2026 3:59:57 PM EST |
| 27.00 | 0.17 | 0.28 | 0.23 | 0.27 | % | 0.01 | 1 | 0 | 0.40 | -0.12 | 0.04 | -0.01 | 11/10/2026 | 11/10/2026 3:59:57 PM EST | |
| 28.00 | 0.22 | 0.46 | 0.34 | % | 0.01 | 0 | 0 | 0.38 | -0.17 | 0.05 | -0.01 | 11/10/2026 3:59:57 PM EST | |||
| 29.00 | 0.27 | 0.66 | 0.47 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.07 | -0.01 | 11/10/2026 3:59:57 PM EST | |||
| 30.00 | 0.72 | 0.92 | 0.82 | 0.88 | +0.06 | +7.32% | 0.03 | 1 | 1 | 0.37 | -0.30 | 0.08 | -0.02 | 11/10/2026 | 11/10/2026 3:59:57 PM EST |
| 31.00 | 0.94 | 1.29 | 1.12 | % | 0.04 | 0 | 0 | 0.35 | -0.39 | 0.10 | -0.02 | 11/10/2026 3:59:57 PM EST | |||
| 32.00 | 1.46 | 1.75 | 1.61 | 2.10 | +0.25 | +13.52% | 0.05 | 3 | 7 | 0.35 | -0.49 | 0.10 | -0.02 | 11/10/2026 | 11/10/2026 3:59:57 PM EST |
| 33.00 | 1.96 | 2.37 | 2.17 | % | 0.07 | 0 | 0 | 0.34 | -0.59 | 0.10 | -0.02 | 11/10/2026 3:59:57 PM EST | |||
| 34.00 | 2.55 | 3.95 | 3.25 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.69 | 0.09 | -0.01 | 11/6/2026 | 11/10/2026 3:59:57 PM EST |
| 35.00 | 3.20 | 3.85 | 3.53 | % | 0.10 | 0 | 0 | 0.30 | -0.77 | 0.08 | -0.01 | 11/10/2026 3:59:57 PM EST | |||
| 36.00 | 4.00 | 5.75 | 4.88 | % | 0.14 | 0 | 0 | 0.71 | -0.84 | 0.07 | -0.01 | 11/10/2026 3:59:57 PM EST | |||
| 37.00 | 4.25 | 6.65 | 5.45 | % | 0.15 | 0 | 0 | 0.74 | -0.89 | 0.05 | -0.01 | 11/10/2026 3:59:57 PM EST | |||
| 38.00 | 5.85 | 7.55 | 6.70 | % | 0.18 | 0 | 0 | 0.78 | -0.92 | 0.04 | -0.01 | 11/10/2026 3:59:57 PM EST | |||
| 39.00 | 6.40 | 8.50 | 7.45 | % | 0.19 | 0 | 0 | 0.82 | -0.94 | 0.03 | -0.01 | 11/10/2026 3:59:57 PM EST | |||
| 40.00 | 7.15 | 9.50 | 8.33 | % | 0.21 | 0 | 0 | 0.87 | -0.97 | 0.02 | 0.00 | 11/10/2026 3:59:57 PM EST | |||
| 41.00 | 8.10 | 10.55 | 9.33 | % | 0.23 | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 11/10/2026 3:59:57 PM EST | |||
| 42.00 | 9.10 | 11.45 | 10.28 | % | 0.24 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 11/10/2026 3:59:57 PM EST | |||
| 45.00 | 12.10 | 14.55 | 13.33 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:57 PM EST |