Options Chain for HALLIBURTON CO COM (HAL) - $37.73 as of 4/7/2026 7:36:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 24.20 | 26.20 | 25.20 | % | 1.94 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 14.00 | 22.45 | 25.20 | 23.83 | % | 1.70 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 15.00 | 21.75 | 24.20 | 22.98 | % | 1.53 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 16.00 | 20.45 | 23.20 | 21.83 | % | 1.36 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 17.00 | 19.55 | 22.20 | 20.88 | 23.65 | 0.00 | 0.00% | 1.23 | 0 | 2 | 4.33 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:05 PM EST |
| 18.00 | 18.60 | 21.20 | 19.90 | % | 1.11 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 19.00 | 17.65 | 20.10 | 18.88 | 20.15 | 0.00 | 0.00% | 0.99 | 0 | 3 | 3.73 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 20.00 | 16.15 | 18.35 | 17.25 | 19.17 | 0.00 | 0.00% | 0.86 | 0 | 56 | 2.67 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:05 PM EST |
| 21.00 | 16.30 | 18.15 | 17.23 | % | 0.82 | 0 | 38 | 3.34 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 22.00 | 15.35 | 17.15 | 16.25 | % | 0.74 | 0 | 249 | 3.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 23.00 | 14.45 | 16.10 | 15.28 | % | 0.66 | 0 | 45 | 2.94 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 24.00 | 12.70 | 15.10 | 13.90 | % | 0.58 | 0 | 75 | 2.75 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 25.00 | 12.40 | 13.60 | 13.00 | 13.50 | 0.00 | 0.00% | 0.52 | 0 | 266 | 2.12 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:05 PM EST |
| 26.00 | 11.35 | 13.20 | 12.28 | % | 0.47 | 0 | 159 | 2.43 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 27.00 | 9.85 | 12.20 | 11.03 | % | 0.41 | 0 | 750 | 2.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 28.00 | 9.60 | 11.20 | 10.40 | 10.24 | 0.00 | 0.00% | 0.37 | 0 | 1,225 | 2.09 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 29.00 | 7.20 | 9.85 | 8.53 | 9.86 | 0.00 | 0.00% | 0.29 | 0 | 688 | 1.70 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:05 PM EST |
| 30.00 | 7.75 | 8.00 | 7.88 | 8.25 | 0.00 | 0.00% | 0.26 | 0 | 334 | 0.84 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 31.00 | 6.10 | 8.25 | 7.18 | 6.92 | 0.00 | 0.00% | 0.23 | 0 | 773 | 1.64 | 0.99 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 31.50 | 6.20 | 7.75 | 6.98 | % | 0.22 | 0 | 0 | 1.56 | 0.99 | 0.01 | -0.01 | 4/6/2026 4:00:05 PM EST | |||
| 32.00 | 5.60 | 7.10 | 6.35 | 5.65 | 0.00 | 0.00% | 0.20 | 0 | 1,036 | 1.40 | 0.97 | 0.02 | -0.01 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 32.50 | 5.05 | 6.70 | 5.88 | % | 0.18 | 0 | 0 | 1.37 | 0.96 | 0.02 | -0.02 | 4/6/2026 4:00:05 PM EST | |||
| 33.00 | 4.80 | 6.05 | 5.43 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 978 | 1.22 | 0.94 | 0.03 | -0.02 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 33.50 | 3.95 | 5.60 | 4.78 | % | 0.14 | 0 | 0 | 1.17 | 0.92 | 0.04 | -0.03 | 4/6/2026 4:00:05 PM EST | |||
| 34.00 | 3.75 | 4.60 | 4.18 | 4.28 | 0.00 | 0.00% | 0.12 | 0 | 1,766 | 0.85 | 0.90 | 0.05 | -0.03 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 34.50 | 3.30 | 4.25 | 3.78 | % | 0.11 | 0 | 0 | 0.86 | 0.88 | 0.06 | -0.03 | 4/6/2026 4:00:05 PM EST | |||
| 35.00 | 2.89 | 3.40 | 3.15 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 3,008 | 0.61 | 0.84 | 0.08 | -0.04 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 35.50 | 2.37 | 3.10 | 2.74 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | 0.80 | 0.09 | -0.04 | 3/30/2026 | 4/6/2026 4:00:05 PM EST |
| 36.00 | 2.29 | 2.61 | 2.45 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 1,213 | 0.51 | 0.75 | 0.11 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 36.50 | 1.90 | 2.51 | 2.21 | 4.28 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.55 | 0.70 | 0.12 | -0.05 | 3/30/2026 | 4/6/2026 4:00:05 PM EST |
| 37.00 | 1.59 | 1.67 | 1.63 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 3,635 | 0.44 | 0.63 | 0.13 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 37.50 | 1.25 | 1.38 | 1.32 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 466 | 0.43 | 0.57 | 0.14 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 38.00 | 1.02 | 1.11 | 1.07 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 2,222 | 0.43 | 0.50 | 0.14 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 38.50 | 0.79 | 0.85 | 0.82 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.42 | 0.43 | 0.14 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 39.00 | 0.61 | 0.68 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,661 | 0.42 | 0.36 | 0.14 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 39.50 | 0.46 | 0.52 | 0.49 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 975 | 0.42 | 0.30 | 0.13 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 40.00 | 0.35 | 0.40 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4,890 | 0.42 | 0.24 | 0.11 | -0.04 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 41.00 | 0.17 | 0.28 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,181 | 0.43 | 0.15 | 0.08 | -0.03 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 42.00 | 0.10 | 0.17 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,686 | 0.45 | 0.09 | 0.06 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 43.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.45 | 0.06 | 0.04 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.59 | 0.03 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 45.00 | 0.01 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.60 | 0.02 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.79 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 47.00 | 0.01 | 0.24 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 2 | 6.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 20 | 6.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.61 | 0.31 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 378 | 5.13 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 23 | 3.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 70 | 3.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 258 | 4.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 105 | 2.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 1,573 | 2.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 146 | 2.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 373 | 2.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,501 | 1.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 220 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 727 | 1.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 857 | 1.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 935 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:05 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,983 | 0.64 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 0.93 | -0.01 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 31.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | -0.01 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 32.00 | 0.04 | 0.19 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.56 | -0.03 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 32.50 | 0.05 | 0.13 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | -0.04 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 33.00 | 0.06 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 0.52 | -0.06 | 0.03 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 33.50 | 0.08 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | -0.08 | 0.04 | -0.03 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 34.00 | 0.13 | 0.17 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.49 | -0.10 | 0.05 | -0.03 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 34.50 | 0.17 | 0.27 | 0.22 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.49 | -0.13 | 0.06 | -0.03 | 3/25/2026 | 4/6/2026 4:00:05 PM EST |
| 35.00 | 0.23 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,839 | 0.46 | -0.16 | 0.08 | -0.04 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 35.50 | 0.30 | 0.36 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.45 | -0.20 | 0.09 | -0.04 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 36.00 | 0.40 | 0.45 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2,590 | 0.44 | -0.25 | 0.11 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 36.50 | 0.54 | 0.61 | 0.58 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 4,206 | 0.44 | -0.30 | 0.12 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 37.00 | 0.70 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,035 | 0.44 | -0.37 | 0.13 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 37.50 | 0.91 | 0.97 | 0.94 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 331 | 0.43 | -0.43 | 0.14 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 38.00 | 1.14 | 1.30 | 1.22 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 1,347 | 0.44 | -0.50 | 0.14 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 38.50 | 1.42 | 1.71 | 1.57 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 1,559 | 0.46 | -0.57 | 0.14 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 39.00 | 1.70 | 1.87 | 1.79 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 901 | 0.42 | -0.64 | 0.14 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 39.50 | 2.06 | 2.37 | 2.22 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.45 | -0.70 | 0.13 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 40.00 | 2.45 | 2.69 | 2.57 | 2.48 | 0.00 | 0.00% | 0.06 | 0 | 1,887 | 0.44 | -0.76 | 0.11 | -0.04 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 41.00 | 2.87 | 3.65 | 3.26 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.60 | -0.85 | 0.08 | -0.03 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 42.00 | 3.50 | 5.45 | 4.48 | 3.47 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.07 | -0.91 | 0.06 | -0.02 | 3/31/2026 | 4/6/2026 4:00:05 PM EST |
| 43.00 | 4.40 | 5.80 | 5.10 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.87 | -0.94 | 0.04 | -0.02 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 44.00 | 4.90 | 7.40 | 6.15 | % | 0.14 | 0 | 1 | 1.26 | -0.97 | 0.02 | -0.01 | 4/6/2026 4:00:05 PM EST | |||
| 45.00 | 6.30 | 8.45 | 7.38 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.30 | -0.98 | 0.01 | -0.01 | 3/31/2026 | 4/6/2026 4:00:05 PM EST |
| 46.00 | 6.20 | 9.80 | 8.00 | % | 0.17 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 47.00 | 7.20 | 10.60 | 8.90 | % | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST |