Options Chain for HALLIBURTON CO COM (HAL) - $37.49 as of 4/10/2026 6:15:23 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 | 15.35 | 17.60 | 16.48 | 17.62 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:00 PM EST |
| 24.00 | 11.30 | 13.60 | 12.45 | % | 0.52 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 25.00 | 10.30 | 12.55 | 11.43 | % | 0.46 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 26.00 | 9.30 | 11.75 | 10.53 | % | 0.40 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 27.00 | 8.30 | 10.60 | 9.45 | % | 0.35 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 28.00 | 7.30 | 9.65 | 8.48 | % | 0.30 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 29.00 | 6.35 | 8.65 | 7.50 | % | 0.26 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 30.00 | 5.35 | 7.55 | 6.45 | 7.60 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.33 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 4/17/2026 4:00:00 PM EST |
| 31.00 | 4.35 | 6.55 | 5.45 | % | 0.18 | 0 | 3 | 1.17 | 0.99 | 0.01 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 32.00 | 3.60 | 5.75 | 4.68 | % | 0.15 | 0 | 3 | 1.19 | 0.98 | 0.02 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 32.50 | 3.55 | 5.05 | 4.30 | % | 0.13 | 0 | 0 | 0.95 | 0.95 | 0.03 | -0.03 | 4/17/2026 4:00:00 PM EST | |||
| 33.00 | 3.05 | 4.60 | 3.83 | 3.88 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.91 | 0.93 | 0.04 | -0.04 | 4/8/2026 | 4/17/2026 4:00:00 PM EST |
| 33.50 | 2.61 | 4.10 | 3.36 | % | 0.10 | 0 | 0 | 0.84 | 0.92 | 0.05 | -0.04 | 4/17/2026 4:00:00 PM EST | |||
| 34.00 | 3.20 | 3.55 | 3.38 | 3.50 | -0.90 | -20.46% | 0.10 | 16 | 17 | 0.51 | 0.89 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 34.50 | 1.86 | 3.25 | 2.56 | % | 0.07 | 0 | 0 | 0.78 | 0.86 | 0.08 | -0.05 | 4/17/2026 4:00:00 PM EST | |||
| 35.00 | 2.09 | 2.83 | 2.46 | 3.12 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.74 | 0.82 | 0.10 | -0.06 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 35.50 | 1.94 | 2.12 | 2.03 | 1.19 | -1.88 | -61.24% | 0.06 | 3 | 1 | 0.47 | 0.76 | 0.12 | -0.06 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 36.00 | 1.65 | 1.75 | 1.70 | 1.71 | -0.54 | -24.00% | 0.05 | 155 | 232 | 0.49 | 0.70 | 0.14 | -0.07 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 36.50 | 1.31 | 1.44 | 1.38 | 1.50 | -0.50 | -25.00% | 0.04 | 467 | 12 | 0.49 | 0.62 | 0.15 | -0.07 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 37.00 | 1.08 | 1.18 | 1.13 | 1.12 | -0.44 | -28.21% | 0.03 | 78 | 88 | 0.50 | 0.54 | 0.16 | -0.08 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 37.50 | 0.84 | 0.94 | 0.89 | 0.93 | -0.43 | -31.62% | 0.02 | 61 | 62 | 0.50 | 0.47 | 0.16 | -0.08 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 38.00 | 0.67 | 0.71 | 0.69 | 0.68 | -0.42 | -38.19% | 0.02 | 80 | 828 | 0.50 | 0.39 | 0.15 | -0.07 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 38.50 | 0.47 | 0.53 | 0.50 | 0.53 | -0.49 | -48.04% | 0.01 | 106 | 103 | 0.49 | 0.32 | 0.14 | -0.07 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 39.00 | 0.33 | 0.44 | 0.39 | 0.40 | -0.31 | -43.67% | 0.01 | 398 | 532 | 0.50 | 0.26 | 0.13 | -0.06 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 39.50 | 0.24 | 0.34 | 0.29 | 0.28 | -0.22 | -44.00% | 0.01 | 46 | 270 | 0.50 | 0.20 | 0.11 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 40.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.17 | -44.74% | 0.01 | 8,886 | 7,955 | 0.51 | 0.16 | 0.09 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 40.50 | 0.10 | 0.24 | 0.17 | 0.13 | -0.17 | -56.67% | 0.00 | 5 | 53 | 0.52 | 0.12 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 41.00 | 0.06 | 0.16 | 0.11 | 0.15 | -0.12 | -44.45% | 0.00 | 4 | 1,390 | 0.51 | 0.09 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 41.50 | 0.07 | 0.26 | 0.17 | 0.07 | -0.17 | -70.84% | 0.00 | 1 | 62 | 0.61 | 0.07 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 42.00 | 0.03 | 0.09 | 0.06 | 0.08 | -0.06 | -42.86% | 0.00 | 79 | 1,179 | 0.52 | 0.05 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.24 | 0.12 | 0.06 | -0.04 | -40.00% | 0.00 | 300 | 53 | 0.81 | 0.03 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 57 | 383 | 0.82 | 0.02 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.89 | 0.01 | 0.01 | 0.00 | 4/13/2026 | 4/17/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.05 | -31.25% | 0.00 | 23 | 127 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.99 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 49.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:00 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 6 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST | |
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.02 | 0.01 | 0.04 | % | 0.00 | 2 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST | |
| 27.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.07 | 0.54 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 1.66 | 0.83 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.22 | 0.11 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 426 | 1.02 | -0.01 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.13 | -72.23% | 0.00 | 2 | 20 | 0.90 | -0.02 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 32.50 | 0.01 | 0.22 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.62 | -0.05 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 33.00 | 0.06 | 0.14 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 53 | 0.60 | -0.07 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 33.50 | 0.09 | 0.18 | 0.14 | 0.15 | +0.06 | +66.67% | 0.00 | 1 | 3 | 0.58 | -0.08 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 34.00 | 0.13 | 0.18 | 0.16 | 0.17 | +0.06 | +54.55% | 0.00 | 21 | 78 | 0.55 | -0.11 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 34.50 | 0.11 | 0.26 | 0.19 | 0.24 | +0.09 | +60.00% | 0.01 | 78 | 3 | 0.50 | -0.14 | 0.08 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 35.00 | 0.24 | 0.32 | 0.28 | 0.29 | +0.09 | +45.00% | 0.01 | 74 | 64 | 0.51 | -0.18 | 0.10 | -0.06 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 35.50 | 0.35 | 0.43 | 0.39 | 0.40 | +0.12 | +42.86% | 0.01 | 127 | 45 | 0.51 | -0.24 | 0.12 | -0.06 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 36.00 | 0.47 | 0.57 | 0.52 | 0.53 | +0.18 | +51.43% | 0.01 | 101 | 258 | 0.50 | -0.30 | 0.14 | -0.07 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 36.50 | 0.65 | 0.77 | 0.71 | 0.84 | +0.39 | +86.67% | 0.02 | 19 | 114 | 0.50 | -0.38 | 0.15 | -0.07 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 37.00 | 0.89 | 0.99 | 0.94 | 0.94 | +0.35 | +59.33% | 0.03 | 111 | 459 | 0.50 | -0.46 | 0.16 | -0.08 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 37.50 | 1.14 | 1.27 | 1.21 | 1.20 | +0.45 | +60.00% | 0.03 | 38 | 22 | 0.51 | -0.53 | 0.16 | -0.08 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 38.00 | 1.35 | 1.58 | 1.47 | 1.45 | +0.42 | +40.78% | 0.04 | 16 | 112 | 0.49 | -0.61 | 0.15 | -0.07 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 38.50 | 1.59 | 1.91 | 1.75 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | -0.68 | 0.14 | -0.07 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 39.00 | 1.97 | 2.29 | 2.13 | 2.67 | +1.27 | +90.72% | 0.05 | 12 | 36 | 0.45 | -0.74 | 0.13 | -0.06 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 39.50 | 2.36 | 2.90 | 2.63 | 1.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.80 | 0.11 | -0.05 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 40.00 | 2.71 | 3.20 | 2.96 | 2.95 | +0.65 | +28.27% | 0.07 | 18 | 30 | 0.64 | -0.84 | 0.09 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 40.50 | 3.20 | 4.75 | 3.98 | % | 0.10 | 0 | 0 | 1.30 | -0.88 | 0.08 | -0.04 | 4/17/2026 4:00:00 PM EST | |||
| 41.00 | 3.65 | 5.10 | 4.38 | 3.47 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.30 | -0.91 | 0.06 | -0.03 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 41.50 | 4.05 | 5.60 | 4.83 | % | 0.12 | 0 | 0 | 1.37 | -0.93 | 0.05 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 42.00 | 4.40 | 6.00 | 5.20 | 5.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.38 | -0.95 | 0.04 | -0.02 | 4/8/2026 | 4/17/2026 4:00:00 PM EST |
| 42.50 | 4.95 | 6.40 | 5.68 | % | 0.13 | 0 | 0 | 1.39 | -0.97 | 0.03 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 43.00 | 5.50 | 7.75 | 6.63 | % | 0.15 | 0 | 0 | 1.92 | -0.98 | 0.02 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 43.50 | 5.95 | 8.20 | 7.08 | % | 0.16 | 0 | 0 | 1.96 | -0.99 | 0.01 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 44.00 | 6.35 | 8.70 | 7.53 | % | 0.17 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 45.00 | 7.50 | 9.70 | 8.60 | % | 0.19 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 46.00 | 8.45 | 10.70 | 9.58 | % | 0.21 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 47.00 | 9.40 | 11.70 | 10.55 | % | 0.22 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 48.00 | 10.40 | 12.70 | 11.55 | % | 0.24 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 49.00 | 11.40 | 13.70 | 12.55 | % | 0.26 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST |