Options Chain for HALLIBURTON CO COM (HAL) - $38.00 as of 4/2/2026 2:31:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 24.85 | 25.60 | 25.23 | 24.07 | 0.00 | 0.00% | 1.94 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 2:59:01 PM EST |
| 14.00 | 23.65 | 25.05 | 24.35 | % | 1.74 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 15.00 | 22.80 | 23.85 | 23.33 | 17.00 | 0.00 | 0.00% | 1.56 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 4/2/2026 2:59:01 PM EST |
| 16.00 | 21.65 | 22.90 | 22.28 | 8.97 | 0.00 | 0.00% | 1.39 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 4/2/2026 2:59:01 PM EST |
| 17.00 | 20.80 | 22.25 | 21.53 | 23.65 | 0.00 | 0.00% | 1.27 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:01 PM EST |
| 18.00 | 19.75 | 20.75 | 20.25 | 7.75 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 4/2/2026 2:59:01 PM EST |
| 19.00 | 18.70 | 19.75 | 19.23 | 15.95 | 0.00 | 0.00% | 1.01 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 4/2/2026 2:59:01 PM EST |
| 20.00 | 17.85 | 18.25 | 18.05 | 19.17 | 0.00 | 0.00% | 0.90 | 0 | 56 | 1.78 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:01 PM EST |
| 21.00 | 16.85 | 19.15 | 18.00 | 14.60 | 0.00 | 0.00% | 0.86 | 0 | 38 | 3.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 4/2/2026 2:59:01 PM EST |
| 22.00 | 15.80 | 18.30 | 17.05 | 12.18 | 0.00 | 0.00% | 0.78 | 0 | 249 | 3.26 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 4/2/2026 2:59:01 PM EST |
| 23.00 | 14.80 | 16.25 | 15.53 | 11.65 | 0.00 | 0.00% | 0.68 | 0 | 45 | 2.37 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 4/2/2026 2:59:01 PM EST |
| 24.00 | 13.70 | 15.05 | 14.38 | 10.75 | 0.00 | 0.00% | 0.60 | 0 | 75 | 2.07 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 4/2/2026 2:59:01 PM EST |
| 25.00 | 12.85 | 14.35 | 13.60 | 13.50 | 0.00 | 0.00% | 0.54 | 0 | 266 | 2.13 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 2:59:01 PM EST |
| 26.00 | 11.85 | 13.00 | 12.43 | 9.73 | 0.00 | 0.00% | 0.48 | 0 | 159 | 1.75 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 4/2/2026 2:59:01 PM EST |
| 27.00 | 10.85 | 13.05 | 11.95 | 8.58 | 0.00 | 0.00% | 0.44 | 0 | 750 | 2.24 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 4/2/2026 2:59:01 PM EST |
| 28.00 | 9.85 | 11.05 | 10.45 | 10.24 | -0.02 | -0.20% | 0.37 | 1 | 1,226 | 1.53 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 29.00 | 8.90 | 9.95 | 9.43 | 9.86 | 0.00 | 0.00% | 0.33 | 0 | 688 | 1.34 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:01 PM EST |
| 30.00 | 7.85 | 9.50 | 8.68 | 8.04 | 0.00 | 0.00% | 0.29 | 0 | 336 | 1.55 | 0.99 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 31.00 | 6.70 | 8.55 | 7.63 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 773 | 1.41 | 0.99 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 31.50 | 6.40 | 7.50 | 6.95 | % | 0.22 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 4/2/2026 2:59:01 PM EST | |||
| 32.00 | 5.95 | 7.00 | 6.48 | 5.65 | 0.00 | 0.00% | 0.20 | 0 | 1,036 | 1.02 | 0.97 | 0.02 | -0.01 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 32.50 | 5.40 | 6.35 | 5.88 | % | 0.18 | 0 | 0 | 0.89 | 0.95 | 0.03 | -0.01 | 4/2/2026 2:59:01 PM EST | |||
| 33.00 | 4.85 | 5.90 | 5.38 | 6.00 | +0.70 | +13.21% | 0.16 | 4 | 979 | 0.85 | 0.94 | 0.03 | -0.02 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 33.50 | 4.55 | 6.15 | 5.35 | % | 0.16 | 0 | 0 | 1.13 | 0.92 | 0.04 | -0.02 | 4/2/2026 2:59:01 PM EST | |||
| 34.00 | 4.10 | 4.80 | 4.45 | 4.24 | 0.00 | 0.00% | 0.13 | 0 | 1,766 | 0.69 | 0.90 | 0.05 | -0.02 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 34.50 | 3.65 | 4.00 | 3.83 | % | 0.11 | 0 | 0 | 0.71 | 0.87 | 0.06 | -0.03 | 4/2/2026 2:59:01 PM EST | |||
| 35.00 | 3.15 | 3.75 | 3.45 | 4.01 | +0.71 | +21.52% | 0.10 | 7 | 3,019 | 0.56 | 0.84 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 35.50 | 2.75 | 3.65 | 3.20 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.44 | 0.80 | 0.08 | -0.03 | 3/30/2026 | 4/2/2026 2:59:01 PM EST |
| 36.00 | 2.59 | 3.05 | 2.82 | 2.70 | +0.11 | +4.25% | 0.08 | 7 | 1,211 | 0.44 | 0.76 | 0.09 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 36.50 | 2.18 | 2.60 | 2.39 | 4.28 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.44 | 0.71 | 0.10 | -0.04 | 3/30/2026 | 4/2/2026 2:59:01 PM EST |
| 37.00 | 1.89 | 2.12 | 2.01 | 2.04 | +0.15 | +7.94% | 0.05 | 79 | 3,659 | 0.44 | 0.66 | 0.11 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 37.50 | 1.55 | 1.67 | 1.61 | 1.55 | +0.05 | +3.34% | 0.04 | 5 | 461 | 0.44 | 0.60 | 0.11 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 38.00 | 1.30 | 1.37 | 1.34 | 1.38 | +0.07 | +5.35% | 0.04 | 10 | 2,185 | 0.43 | 0.54 | 0.12 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 38.50 | 1.05 | 1.12 | 1.09 | 1.08 | +0.03 | +2.86% | 0.03 | 38 | 86 | 0.43 | 0.48 | 0.12 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 39.00 | 0.84 | 0.90 | 0.87 | 0.90 | -0.01 | -1.10% | 0.02 | 31 | 1,644 | 0.42 | 0.42 | 0.12 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 39.50 | 0.66 | 0.72 | 0.69 | 0.74 | +0.09 | +13.85% | 0.02 | 110 | 56 | 0.41 | 0.36 | 0.12 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 40.00 | 0.52 | 0.57 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 81 | 4,877 | 0.41 | 0.31 | 0.11 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 41.00 | 0.33 | 0.35 | 0.34 | 0.31 | -0.02 | -6.07% | 0.01 | 101 | 982 | 0.41 | 0.21 | 0.09 | -0.03 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 42.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.03 | +15.79% | 0.01 | 11 | 2,742 | 0.41 | 0.13 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 43.00 | 0.10 | 0.24 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.44 | 0.08 | 0.05 | -0.02 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 44.00 | 0.03 | 0.10 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 16 | 499 | 0.40 | 0.05 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 45.00 | 0.03 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 13 | 625 | 0.44 | 0.03 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 46.00 | 0.01 | 0.13 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 6 | 162 | 0.49 | 0.02 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 47.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 6 | 15 | 0.63 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:59:01 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 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 2 | 5.63 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 4/2/2026 2:59:01 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.08 | 0 | 20 | 5.28 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 4/2/2026 2:59:01 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 4/2/2026 2:59:01 PM EST |
| 16.00 | 0.00 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.69 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 4/2/2026 2:59:01 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 378 | 2.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 2:59:01 PM EST |
| 18.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.21 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 2:59:01 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 70 | 2.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 4/2/2026 2:59:01 PM EST |
| 20.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 258 | 2.47 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 4/2/2026 2:59:01 PM EST |
| 21.00 | 0.00 | 0.61 | 0.31 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:59:01 PM EST |
| 22.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,573 | 2.16 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 4/2/2026 2:59:01 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.02 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 4/2/2026 2:59:01 PM EST |
| 24.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 373 | 1.80 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/2/2026 2:59:01 PM EST |
| 25.00 | 0.00 | 0.62 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,501 | 1.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:59:01 PM EST |
| 26.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 2:59:01 PM EST |
| 27.00 | 0.00 | 0.52 | 0.26 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 726 | 1.43 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 2:59:01 PM EST |
| 28.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 858 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 29.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 935 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:59:01 PM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.19 | +0.15 | +375.00% | 0.00 | 1 | 3,981 | 0.61 | -0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 31.00 | 0.00 | 0.62 | 0.31 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,079 | 1.05 | -0.01 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 31.50 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.72 | -0.02 | 0.01 | -0.01 | 4/2/2026 2:59:01 PM EST | |||
| 32.00 | 0.04 | 0.13 | 0.09 | 0.11 | +0.03 | +37.50% | 0.00 | 1 | 1,008 | 0.53 | -0.03 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 32.50 | 0.03 | 0.18 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.51 | -0.05 | 0.03 | -0.01 | 3/31/2026 | 4/2/2026 2:59:01 PM EST |
| 33.00 | 0.02 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 0.46 | -0.06 | 0.03 | -0.02 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 33.50 | 0.03 | 0.24 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.08 | 0.04 | -0.02 | 3/25/2026 | 4/2/2026 2:59:01 PM EST |
| 34.00 | 0.17 | 0.22 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 15 | 625 | 0.48 | -0.10 | 0.05 | -0.02 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 34.50 | 0.23 | 0.31 | 0.27 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | -0.13 | 0.06 | -0.03 | 3/25/2026 | 4/2/2026 2:59:01 PM EST |
| 35.00 | 0.31 | 0.42 | 0.37 | 0.32 | -0.03 | -8.58% | 0.01 | 114 | 1,811 | 0.46 | -0.16 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 35.50 | 0.37 | 0.43 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.44 | -0.20 | 0.08 | -0.03 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 36.00 | 0.47 | 0.51 | 0.49 | 0.48 | -0.07 | -12.73% | 0.01 | 6 | 643 | 0.44 | -0.24 | 0.09 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 36.50 | 0.61 | 0.67 | 0.64 | 0.62 | -0.08 | -11.43% | 0.02 | 4,030 | 174 | 0.43 | -0.29 | 0.10 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 37.00 | 0.75 | 0.95 | 0.85 | 0.73 | -0.15 | -17.05% | 0.02 | 66 | 852 | 0.45 | -0.34 | 0.11 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 37.50 | 0.96 | 1.00 | 0.98 | 0.95 | -0.15 | -13.64% | 0.03 | 16 | 350 | 0.43 | -0.40 | 0.11 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 38.00 | 1.17 | 1.24 | 1.21 | 1.10 | -0.19 | -14.73% | 0.03 | 146 | 1,324 | 0.43 | -0.46 | 0.12 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 38.50 | 1.42 | 1.51 | 1.47 | 1.42 | +0.02 | +1.43% | 0.04 | 43 | 1,575 | 0.44 | -0.52 | 0.12 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 39.00 | 1.71 | 1.88 | 1.80 | 1.75 | -0.04 | -2.24% | 0.05 | 631 | 349 | 0.41 | -0.58 | 0.12 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 39.50 | 2.02 | 2.22 | 2.12 | 2.20 | +0.52 | +30.96% | 0.05 | 6 | 132 | 0.41 | -0.64 | 0.12 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 40.00 | 2.37 | 2.54 | 2.46 | 2.30 | -0.29 | -11.20% | 0.06 | 136 | 1,948 | 0.41 | -0.69 | 0.11 | -0.04 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 41.00 | 2.91 | 3.45 | 3.18 | 2.55 | -0.55 | -17.75% | 0.08 | 6 | 135 | 0.41 | -0.79 | 0.09 | -0.03 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 42.00 | 3.35 | 4.60 | 3.98 | 3.47 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.69 | -0.87 | 0.07 | -0.02 | 3/31/2026 | 4/2/2026 2:59:01 PM EST |
| 43.00 | 3.85 | 5.25 | 4.55 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.62 | -0.92 | 0.05 | -0.02 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 44.00 | 4.65 | 6.30 | 5.48 | 7.14 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | -0.95 | 0.03 | -0.01 | 3/19/2026 | 4/2/2026 2:59:01 PM EST |
| 45.00 | 5.60 | 7.40 | 6.50 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.84 | -0.97 | 0.02 | -0.01 | 3/31/2026 | 4/2/2026 2:59:01 PM EST |
| 46.00 | 6.55 | 8.35 | 7.45 | % | 0.16 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 4/2/2026 2:59:01 PM EST | |||
| 47.00 | 7.00 | 9.80 | 8.40 | % | 0.18 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 4/2/2026 2:59:01 PM EST |