Options Chain for HALLIBURTON CO COM (HAL) - $39.12 as of 5/8/2026 12:51:34 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 | 18.70 | 21.45 | 20.08 | % | 1.00 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 21.00 | 17.70 | 20.65 | 19.18 | % | 0.91 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 22.00 | 16.70 | 19.45 | 18.08 | % | 0.82 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 23.00 | 15.70 | 18.45 | 17.08 | % | 0.74 | 0 | 13 | 4.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 24.00 | 14.70 | 17.45 | 16.08 | % | 0.67 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 25.00 | 13.70 | 16.45 | 15.08 | 14.90 | 0.00 | 0.00% | 0.60 | 0 | 39 | 3.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 26.00 | 12.70 | 15.65 | 14.18 | % | 0.55 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 27.00 | 11.70 | 14.45 | 13.08 | % | 0.48 | 0 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 28.00 | 10.70 | 13.45 | 12.08 | 13.95 | 0.00 | 0.00% | 0.43 | 0 | 11 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 29.00 | 10.75 | 11.45 | 11.10 | 8.26 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:46 PM EST |
| 30.00 | 8.50 | 11.45 | 9.98 | 8.85 | 0.00 | 0.00% | 0.33 | 0 | 57 | 2.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:46 PM EST |
| 31.00 | 7.50 | 10.45 | 8.98 | 8.25 | 0.00 | 0.00% | 0.29 | 0 | 102 | 2.45 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:46 PM EST |
| 32.00 | 7.60 | 8.45 | 8.03 | 8.15 | -1.59 | -16.33% | 0.25 | 4 | 975 | 1.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 32.50 | 6.25 | 8.95 | 7.60 | % | 0.23 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 33.00 | 5.75 | 7.85 | 6.80 | 6.89 | 0.00 | 0.00% | 0.21 | 0 | 167 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:46 PM EST |
| 33.50 | 5.25 | 7.95 | 6.60 | 4.17 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:46 PM EST |
| 34.00 | 5.75 | 6.80 | 6.28 | 6.43 | -0.02 | -0.31% | 0.18 | 1 | 98 | 1.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 34.50 | 4.30 | 6.70 | 5.50 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:46 PM EST |
| 35.00 | 4.75 | 5.35 | 5.05 | 5.21 | +0.76 | +17.08% | 0.14 | 13 | 520 | 1.00 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 35.50 | 3.30 | 6.00 | 4.65 | % | 0.13 | 0 | 0 | 1.63 | 0.99 | 0.01 | -0.01 | 5/8/2026 3:59:46 PM EST | |||
| 36.00 | 3.75 | 4.00 | 3.88 | 3.90 | +0.60 | +18.19% | 0.11 | 14 | 1,215 | 0.50 | 0.98 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 36.50 | 3.15 | 3.95 | 3.55 | 2.88 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.84 | 0.95 | 0.04 | -0.02 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 37.00 | 2.82 | 3.40 | 3.11 | 3.37 | +1.03 | +44.02% | 0.08 | 5 | 590 | 0.74 | 0.93 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 37.50 | 2.34 | 3.10 | 2.72 | 2.06 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.77 | 0.88 | 0.09 | -0.03 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 38.00 | 1.90 | 2.38 | 2.14 | 2.40 | +0.62 | +34.84% | 0.06 | 15 | 6,622 | 0.40 | 0.83 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 38.50 | 1.60 | 1.73 | 1.67 | 1.89 | +0.67 | +54.92% | 0.04 | 3 | 918 | 0.37 | 0.76 | 0.15 | -0.05 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 39.00 | 1.24 | 1.39 | 1.32 | 1.37 | +0.47 | +52.23% | 0.03 | 29 | 673 | 0.37 | 0.67 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 39.50 | 0.97 | 1.08 | 1.03 | 1.14 | +0.45 | +65.22% | 0.03 | 41 | 91 | 0.38 | 0.58 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 40.00 | 0.72 | 0.78 | 0.75 | 0.77 | +0.27 | +54.00% | 0.02 | 204 | 3,126 | 0.37 | 0.48 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 40.50 | 0.51 | 0.56 | 0.54 | 0.57 | +0.19 | +50.00% | 0.01 | 148 | 559 | 0.37 | 0.39 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 41.00 | 0.35 | 0.39 | 0.37 | 0.38 | +0.11 | +40.75% | 0.01 | 91 | 3,949 | 0.37 | 0.30 | 0.17 | -0.05 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 41.50 | 0.24 | 0.27 | 0.26 | 0.34 | +0.16 | +88.89% | 0.01 | 24 | 747 | 0.37 | 0.23 | 0.15 | -0.05 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 42.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.03 | +21.43% | 0.00 | 218 | 2,208 | 0.37 | 0.16 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 43.00 | 0.08 | 0.09 | 0.09 | 0.12 | +0.06 | +100.00% | 0.00 | 50 | 3,158 | 0.39 | 0.08 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 44.00 | 0.02 | 0.25 | 0.14 | 0.05 | -0.06 | -54.55% | 0.00 | 217 | 3,818 | 0.50 | 0.03 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 45.00 | 0.01 | 0.12 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 2,064 | 0.50 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 46.00 | 0.00 | 0.58 | 0.29 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 657 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 47.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 48.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 49.00 | 0.00 | 1.40 | 0.70 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:46 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 | 5.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 21.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 2 | 5.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 22.00 | 0.00 | 1.73 | 0.87 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 26 | 4.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.75 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 92 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 422 | 1.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:46 PM EST |
| 32.50 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:46 PM EST |
| 33.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 408 | 1.52 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:46 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,369 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 34.50 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 1,911 | 0.80 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.11 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 5/8/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 0.38 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6,952 | 0.78 | -0.02 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 36.50 | 0.04 | 0.05 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,615 | 0.39 | -0.05 | 0.04 | -0.02 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 37.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 36 | 3,356 | 0.38 | -0.07 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 37.50 | 0.11 | 0.14 | 0.13 | 0.13 | -0.14 | -51.86% | 0.00 | 28 | 256 | 0.38 | -0.12 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 38.00 | 0.18 | 0.21 | 0.20 | 0.16 | -0.29 | -64.45% | 0.01 | 21 | 1,629 | 0.37 | -0.17 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 38.50 | 0.28 | 0.32 | 0.30 | 0.30 | -0.25 | -45.46% | 0.01 | 9 | 576 | 0.37 | -0.24 | 0.15 | -0.05 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 39.00 | 0.43 | 0.48 | 0.46 | 0.35 | -0.51 | -59.31% | 0.01 | 793 | 1,933 | 0.37 | -0.33 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 39.50 | 0.60 | 0.68 | 0.64 | 0.61 | -0.47 | -43.52% | 0.02 | 39 | 357 | 0.37 | -0.42 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 40.00 | 0.84 | 0.91 | 0.88 | 0.77 | -0.64 | -45.39% | 0.02 | 178 | 1,694 | 0.36 | -0.52 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 40.50 | 1.13 | 1.21 | 1.17 | 1.02 | -0.61 | -37.43% | 0.03 | 31 | 181 | 0.37 | -0.61 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 41.00 | 1.45 | 1.60 | 1.53 | 1.29 | -0.74 | -36.46% | 0.04 | 22 | 1,412 | 0.37 | -0.70 | 0.17 | -0.05 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 41.50 | 1.84 | 1.97 | 1.91 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 1,570 | 0.37 | -0.77 | 0.15 | -0.05 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 42.00 | 1.90 | 2.50 | 2.20 | 2.99 | 0.00 | 0.00% | 0.05 | 0 | 291 | 0.50 | -0.84 | 0.12 | -0.04 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 43.00 | 2.56 | 4.05 | 3.31 | 1.69 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.93 | -0.92 | 0.07 | -0.02 | 5/4/2026 | 5/8/2026 3:59:46 PM EST |
| 44.00 | 3.40 | 4.95 | 4.18 | 2.43 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.01 | -0.97 | 0.03 | -0.01 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 45.00 | 4.60 | 5.90 | 5.25 | 5.45 | 0.00 | 0.00% | 0.12 | 0 | 25 | 1.10 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 46.00 | 5.55 | 7.10 | 6.33 | % | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 47.00 | 6.45 | 8.40 | 7.43 | 5.27 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:46 PM EST |
| 48.00 | 7.55 | 9.10 | 8.33 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 49.00 | 8.40 | 10.30 | 9.35 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 50.00 | 8.25 | 11.10 | 9.68 | % | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST |