Options Chain for HALLIBURTON CO COM (HAL) - $38.79 as of 3/27/2026 1:23:03 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 | 19.90 | 20.65 | 20.28 | % | 1.01 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 24.00 | 15.85 | 16.65 | 16.25 | % | 0.68 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 25.00 | 14.65 | 15.75 | 15.20 | % | 0.61 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 26.00 | 13.65 | 14.75 | 14.20 | % | 0.55 | 0 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 27.00 | 12.65 | 13.65 | 13.15 | % | 0.49 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 28.00 | 11.65 | 12.80 | 12.23 | 10.46 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 29.00 | 10.85 | 11.65 | 11.25 | % | 0.39 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 29.50 | 9.40 | 11.90 | 10.65 | % | 0.36 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 30.00 | 8.90 | 11.40 | 10.15 | % | 0.34 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 30.50 | 9.35 | 10.15 | 9.75 | % | 0.32 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 31.00 | 8.65 | 9.70 | 9.18 | 7.33 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 31.50 | 8.20 | 9.15 | 8.68 | % | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 32.00 | 8.00 | 8.60 | 8.30 | 8.18 | +1.38 | +20.30% | 0.26 | 6 | 22 | 1.39 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 32.50 | 7.20 | 8.05 | 7.63 | % | 0.23 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 33.00 | 7.20 | 7.60 | 7.40 | 7.30 | +0.80 | +12.31% | 0.22 | 1 | 101 | 1.24 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 33.50 | 6.40 | 7.00 | 6.70 | % | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 34.00 | 6.15 | 6.70 | 6.43 | 6.15 | +0.83 | +15.61% | 0.19 | 3 | 110 | 1.21 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 34.50 | 5.20 | 6.05 | 5.63 | 2.16 | 0.00 | 0.00% | 0.16 | 0 | 104 | 0.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:07 PM EST |
| 35.00 | 5.40 | 5.50 | 5.45 | 5.31 | +0.51 | +10.63% | 0.16 | 21 | 330 | 0.79 | 1.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 35.50 | 4.60 | 5.05 | 4.83 | 4.82 | +1.76 | +57.52% | 0.14 | 2 | 31 | 0.79 | 0.99 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 36.00 | 4.00 | 4.55 | 4.28 | 4.25 | +1.00 | +30.77% | 0.12 | 21 | 724 | 0.72 | 0.97 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 36.50 | 3.60 | 4.05 | 3.83 | 3.79 | +1.26 | +49.81% | 0.10 | 3 | 41 | 0.66 | 0.95 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 37.00 | 3.20 | 3.60 | 3.40 | 3.34 | +0.84 | +33.60% | 0.09 | 24 | 302 | 0.59 | 0.93 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 37.50 | 2.69 | 3.10 | 2.90 | 2.84 | +0.40 | +16.40% | 0.08 | 34 | 135 | 0.57 | 0.90 | 0.08 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 38.00 | 2.32 | 2.73 | 2.53 | 2.44 | +1.10 | +82.09% | 0.07 | 16 | 410 | 0.56 | 0.85 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 38.50 | 1.75 | 2.30 | 2.03 | 2.05 | +0.80 | +64.00% | 0.05 | 14 | 402 | 0.50 | 0.80 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 39.00 | 1.64 | 1.87 | 1.76 | 1.68 | +0.71 | +73.20% | 0.05 | 24 | 422 | 0.44 | 0.74 | 0.15 | -0.06 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 39.50 | 1.31 | 1.45 | 1.38 | 1.29 | +0.60 | +86.96% | 0.03 | 106 | 122 | 0.43 | 0.66 | 0.17 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 40.00 | 1.08 | 1.15 | 1.12 | 1.11 | +0.60 | +117.65% | 0.03 | 745 | 252 | 0.44 | 0.58 | 0.18 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 40.50 | 0.82 | 0.87 | 0.85 | 0.85 | +0.50 | +142.86% | 0.02 | 96 | 126 | 0.44 | 0.49 | 0.18 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 41.00 | 0.62 | 0.64 | 0.63 | 0.60 | +0.23 | +62.17% | 0.02 | 363 | 227 | 0.43 | 0.40 | 0.18 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 41.50 | 0.40 | 0.45 | 0.43 | 0.44 | +0.20 | +83.34% | 0.01 | 150 | 25 | 0.42 | 0.32 | 0.16 | -0.06 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 42.00 | 0.29 | 0.33 | 0.31 | 0.29 | +0.14 | +93.34% | 0.01 | 272 | 186 | 0.42 | 0.24 | 0.14 | -0.05 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 42.50 | 0.18 | 0.23 | 0.21 | 0.14 | % | 0.00 | 32 | 0 | 0.42 | 0.18 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 43.00 | 0.11 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 79 | 11 | 0.42 | 0.13 | 0.09 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 44.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 53 | 35 | 0.43 | 0.07 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.69 | 0.03 | 0.03 | -0.01 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 48.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 49.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 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 | 6.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 29.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 30.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 281 | 2.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:07 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,091 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.33 | 0.17 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 34.50 | 0.01 | 0.09 | 0.05 | 0.11 | +0.04 | +57.15% | 0.00 | 2 | 65 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.69 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 35.50 | 0.00 | 0.24 | 0.12 | 0.03 | -0.03 | -50.00% | 0.00 | 52 | 54 | 0.85 | -0.01 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 36.00 | 0.02 | 0.18 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 17 | 79 | 0.58 | -0.03 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 36.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 51 | 88 | 0.49 | -0.05 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 37.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.14 | -60.87% | 0.00 | 2 | 282 | 0.48 | -0.07 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 37.50 | 0.10 | 0.14 | 0.12 | 0.13 | -0.23 | -63.89% | 0.00 | 24 | 80 | 0.46 | -0.10 | 0.08 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 38.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.16 | -45.72% | 0.00 | 5,965 | 414 | 0.45 | -0.15 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 38.50 | 0.23 | 0.29 | 0.26 | 0.28 | -0.37 | -56.93% | 0.01 | 81 | 144 | 0.45 | -0.20 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 39.00 | 0.33 | 0.41 | 0.37 | 0.39 | -0.54 | -58.07% | 0.01 | 182 | 69 | 0.44 | -0.26 | 0.15 | -0.06 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 39.50 | 0.48 | 0.56 | 0.52 | 0.54 | -0.64 | -54.24% | 0.01 | 95 | 8 | 0.43 | -0.34 | 0.17 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 40.00 | 0.68 | 0.70 | 0.69 | 0.68 | -0.59 | -46.46% | 0.02 | 427 | 57 | 0.41 | -0.42 | 0.18 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 40.50 | 0.89 | 0.95 | 0.92 | 0.91 | % | 0.02 | 28 | 0 | 0.41 | -0.51 | 0.18 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 41.00 | 1.06 | 1.40 | 1.23 | 1.28 | % | 0.03 | 53 | 0 | 0.42 | -0.60 | 0.18 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 41.50 | 1.34 | 1.87 | 1.61 | 1.62 | % | 0.04 | 2 | 0 | 0.44 | -0.68 | 0.16 | -0.06 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 42.00 | 1.82 | 2.18 | 2.00 | 2.07 | % | 0.05 | 32 | 0 | 0.46 | -0.76 | 0.14 | -0.05 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 42.50 | 2.16 | 2.73 | 2.45 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | -0.82 | 0.12 | -0.05 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 43.00 | 2.55 | 3.15 | 2.85 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.66 | -0.87 | 0.09 | -0.04 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 44.00 | 3.55 | 4.35 | 3.95 | % | 0.09 | 0 | 0 | 0.92 | -0.93 | 0.05 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 45.00 | 4.40 | 5.25 | 4.83 | % | 0.11 | 0 | 0 | 0.98 | -0.97 | 0.03 | -0.01 | 3/27/2026 4:00:07 PM EST | |||
| 46.00 | 5.50 | 6.75 | 6.13 | % | 0.13 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 47.00 | 6.45 | 7.75 | 7.10 | % | 0.15 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 48.00 | 7.30 | 8.70 | 8.00 | % | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 49.00 | 8.30 | 9.60 | 8.95 | % | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST |