Options Chain for HALLIBURTON CO COM (HAL) - $33.30 as of 10/23/2026 7:28:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 12.20 | 16.00 | 14.10 | % | 0.67 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 22.00 | 11.25 | 14.00 | 12.63 | % | 0.57 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 23.00 | 10.25 | 13.00 | 11.63 | % | 0.51 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 24.00 | 9.00 | 13.10 | 11.05 | % | 0.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 25.00 | 8.15 | 12.05 | 10.10 | % | 0.40 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 26.00 | 7.30 | 11.00 | 9.15 | % | 0.35 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 27.00 | 6.30 | 10.05 | 8.18 | % | 0.30 | 0 | 0 | 1.29 | 0.99 | 0.02 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 28.00 | 5.35 | 9.15 | 7.25 | % | 0.26 | 0 | 0 | 1.21 | 0.96 | 0.03 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 29.00 | 4.45 | 8.20 | 6.33 | % | 0.22 | 0 | 0 | 1.12 | 0.93 | 0.04 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 30.00 | 3.50 | 6.30 | 4.90 | % | 0.16 | 0 | 0 | 0.79 | 0.88 | 0.05 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 31.00 | 2.62 | 6.40 | 4.51 | % | 0.15 | 0 | 0 | 0.97 | 0.82 | 0.06 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 32.00 | 2.31 | 4.55 | 3.43 | % | 0.11 | 0 | 0 | 0.66 | 0.75 | 0.07 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 33.00 | 2.19 | 3.25 | 2.72 | % | 0.08 | 0 | 0 | 0.36 | 0.67 | 0.08 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 34.00 | 1.65 | 2.70 | 2.18 | % | 0.06 | 0 | 0 | 0.38 | 0.59 | 0.08 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 35.00 | 1.42 | 1.89 | 1.66 | % | 0.05 | 0 | 0 | 0.37 | 0.51 | 0.08 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 36.00 | 1.10 | 1.62 | 1.36 | % | 0.04 | 0 | 0 | 0.40 | 0.43 | 0.08 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 37.00 | 0.80 | 0.97 | 0.89 | 0.87 | % | 0.02 | 10 | 0 | 0.37 | 0.36 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST | |
| 38.00 | 0.53 | 0.73 | 0.63 | 0.63 | % | 0.02 | 6 | 0 | 0.36 | 0.30 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST | |
| 39.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.58 | 0.24 | 0.06 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.34 | 0.67 | % | 0.02 | 0 | 0 | 0.66 | 0.19 | 0.05 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.04 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 42.00 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 0.69 | 0.11 | 0.04 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 43.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 0.77 | 0.08 | 0.03 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.05 | 0.02 | -0.01 | 10/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.99 | -0.01 | 0.02 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.90 | -0.04 | 0.03 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.82 | -0.07 | 0.04 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.51 | -0.12 | 0.05 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 31.00 | 0.02 | 0.60 | 0.31 | % | 0.01 | 0 | 0 | 0.31 | -0.18 | 0.06 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 32.00 | 0.31 | 0.78 | 0.55 | 0.55 | % | 0.02 | 11 | 0 | 0.34 | -0.25 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST | |
| 33.00 | 0.40 | 1.55 | 0.98 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.08 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 34.00 | 0.67 | 2.71 | 1.69 | % | 0.05 | 0 | 0 | 0.44 | -0.41 | 0.08 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 35.00 | 1.13 | 2.25 | 1.69 | % | 0.05 | 0 | 0 | 0.34 | -0.49 | 0.08 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 36.00 | 1.65 | 4.20 | 2.93 | % | 0.08 | 0 | 0 | 0.47 | -0.57 | 0.08 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 37.00 | 0.88 | 4.90 | 2.89 | % | 0.08 | 0 | 0 | 0.76 | -0.64 | 0.07 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 38.00 | 2.20 | 5.65 | 3.93 | % | 0.10 | 0 | 0 | 0.78 | -0.70 | 0.07 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 39.00 | 3.70 | 6.40 | 5.05 | % | 0.13 | 0 | 0 | 0.79 | -0.76 | 0.06 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 40.00 | 3.80 | 7.25 | 5.53 | % | 0.14 | 0 | 0 | 0.82 | -0.81 | 0.05 | -0.02 | 10/23/2026 4:00:02 PM EST | |||
| 41.00 | 4.35 | 8.15 | 6.25 | % | 0.15 | 0 | 0 | 0.85 | -0.85 | 0.04 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 42.00 | 5.20 | 9.10 | 7.15 | % | 0.17 | 0 | 0 | 0.90 | -0.89 | 0.04 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 43.00 | 6.15 | 10.15 | 8.15 | % | 0.19 | 0 | 0 | 0.96 | -0.92 | 0.03 | -0.01 | 10/23/2026 4:00:02 PM EST | |||
| 45.00 | 8.10 | 12.00 | 10.05 | % | 0.22 | 0 | 0 | 1.02 | -0.95 | 0.02 | -0.01 | 10/23/2026 4:00:02 PM EST |