Options Chain for HALLIBURTON CO COM (HAL) - $41.72 as of 5/6/2026 2:41:42 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 | 19.15 | 21.55 | 20.35 | % | 1.02 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 25.00 | 14.00 | 16.80 | 15.40 | 17.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:34 PM EST |
| 27.00 | 12.05 | 14.80 | 13.43 | % | 0.50 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 28.00 | 11.20 | 13.60 | 12.40 | % | 0.44 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 29.00 | 10.20 | 12.60 | 11.40 | % | 0.39 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 30.00 | 9.65 | 11.15 | 10.40 | 8.43 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:34 PM EST |
| 31.00 | 8.65 | 10.15 | 9.40 | 6.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:34 PM EST |
| 32.00 | 7.65 | 9.15 | 8.40 | 8.71 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:34 PM EST |
| 32.50 | 7.15 | 8.65 | 7.90 | % | 0.24 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 33.00 | 6.65 | 8.15 | 7.40 | 8.90 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.02 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:34 PM EST |
| 33.50 | 5.95 | 7.85 | 6.90 | % | 0.21 | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.01 | 5/6/2026 3:59:34 PM EST | |||
| 34.00 | 5.65 | 7.15 | 6.40 | 7.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/6/2026 3:59:34 PM EST |
| 34.50 | 5.00 | 6.90 | 5.95 | % | 0.17 | 0 | 0 | 0.98 | 0.98 | 0.02 | -0.01 | 5/6/2026 3:59:34 PM EST | |||
| 35.00 | 4.70 | 6.00 | 5.35 | 5.65 | +1.15 | +25.56% | 0.15 | 3 | 4 | 0.74 | 0.97 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 35.50 | 4.00 | 5.80 | 4.90 | % | 0.14 | 0 | 0 | 0.82 | 0.94 | 0.03 | -0.02 | 5/6/2026 3:59:34 PM EST | |||
| 36.00 | 3.90 | 5.30 | 4.60 | 5.39 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.77 | 0.93 | 0.04 | -0.02 | 4/29/2026 | 5/6/2026 3:59:34 PM EST |
| 36.50 | 2.88 | 5.15 | 4.02 | % | 0.11 | 0 | 0 | 0.85 | 0.90 | 0.05 | -0.02 | 5/6/2026 3:59:34 PM EST | |||
| 37.00 | 2.99 | 4.25 | 3.62 | 3.84 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.64 | 0.88 | 0.06 | -0.03 | 4/24/2026 | 5/6/2026 3:59:34 PM EST |
| 37.50 | 2.03 | 3.65 | 2.84 | % | 0.08 | 0 | 0 | 0.55 | 0.84 | 0.08 | -0.03 | 5/6/2026 3:59:34 PM EST | |||
| 38.00 | 2.20 | 3.15 | 2.68 | 4.24 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.50 | 0.80 | 0.09 | -0.03 | 5/5/2026 | 5/6/2026 3:59:34 PM EST |
| 38.50 | 2.37 | 2.69 | 2.53 | % | 0.07 | 0 | 0 | 0.38 | 0.75 | 0.10 | -0.04 | 5/6/2026 3:59:34 PM EST | |||
| 39.00 | 1.97 | 2.35 | 2.16 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.38 | 0.70 | 0.11 | -0.04 | 5/1/2026 | 5/6/2026 3:59:34 PM EST |
| 39.50 | 1.53 | 2.16 | 1.85 | % | 0.05 | 0 | 0 | 0.38 | 0.64 | 0.12 | -0.04 | 5/6/2026 3:59:34 PM EST | |||
| 40.00 | 1.45 | 1.65 | 1.55 | 1.43 | -1.19 | -45.42% | 0.04 | 2 | 63 | 0.38 | 0.58 | 0.12 | -0.04 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 40.50 | 1.19 | 1.28 | 1.24 | 1.24 | -1.09 | -46.79% | 0.03 | 25 | 3 | 0.36 | 0.52 | 0.13 | -0.04 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 41.00 | 0.96 | 1.04 | 1.00 | 1.00 | -0.97 | -49.24% | 0.02 | 21 | 91 | 0.36 | 0.46 | 0.13 | -0.04 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 41.50 | 0.76 | 0.84 | 0.80 | 0.82 | -0.89 | -52.05% | 0.02 | 10 | 5 | 0.36 | 0.39 | 0.12 | -0.04 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 42.00 | 0.58 | 0.67 | 0.63 | 0.63 | -0.76 | -54.68% | 0.01 | 7 | 185 | 0.35 | 0.33 | 0.12 | -0.04 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 42.50 | 0.44 | 0.53 | 0.49 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.35 | 0.28 | 0.11 | -0.03 | 5/5/2026 | 5/6/2026 3:59:34 PM EST |
| 43.00 | 0.34 | 0.41 | 0.38 | 0.35 | -0.62 | -63.92% | 0.01 | 8 | 101 | 0.35 | 0.23 | 0.10 | -0.03 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 43.50 | 0.27 | 0.34 | 0.31 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.36 | 0.19 | 0.09 | -0.03 | 5/5/2026 | 5/6/2026 3:59:34 PM EST |
| 44.00 | 0.19 | 0.27 | 0.23 | 0.23 | -0.35 | -60.35% | 0.01 | 1 | 293 | 0.36 | 0.15 | 0.07 | -0.02 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 44.50 | 0.15 | 0.22 | 0.19 | % | 0.00 | 0 | 0 | 0.37 | 0.12 | 0.06 | -0.02 | 5/6/2026 3:59:34 PM EST | |||
| 45.00 | 0.10 | 0.18 | 0.14 | 0.48 | +0.04 | +9.10% | 0.00 | 1 | 18 | 0.37 | 0.10 | 0.05 | -0.02 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 45.50 | 0.07 | 0.15 | 0.11 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.38 | 0.08 | 0.04 | -0.01 | 5/4/2026 | 5/6/2026 3:59:34 PM EST |
| 46.00 | 0.05 | 0.12 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.06 | 0.04 | -0.01 | 5/5/2026 | 5/6/2026 3:59:34 PM EST |
| 47.00 | 0.00 | 0.66 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.77 | 0.03 | 0.02 | -0.01 | 5/1/2026 | 5/6/2026 3:59:34 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.95 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 5/6/2026 3:59:34 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.02 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 3:59:34 PM EST |
| 50.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 51.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 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 | 3.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 28.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 31.00 | 0.00 | 1.98 | 0.99 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.85 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:34 PM EST |
| 32.00 | 0.00 | 1.98 | 0.99 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:34 PM EST |
| 32.50 | 0.00 | 1.04 | 0.52 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 33.00 | 0.00 | 1.34 | 0.67 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.32 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 3:59:34 PM EST |
| 33.50 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.01 | -0.01 | 5/6/2026 3:59:34 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.94 | -0.01 | 0.01 | -0.01 | 4/28/2026 | 5/6/2026 3:59:34 PM EST |
| 34.50 | 0.00 | 1.04 | 0.52 | % | 0.02 | 0 | 0 | 1.02 | -0.02 | 0.02 | -0.01 | 5/6/2026 3:59:34 PM EST | |||
| 35.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.62 | -0.03 | 0.02 | -0.01 | 5/5/2026 | 5/6/2026 3:59:34 PM EST |
| 35.50 | 0.06 | 0.13 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.03 | -0.02 | 5/6/2026 3:59:34 PM EST | |||
| 36.00 | 0.10 | 0.17 | 0.14 | 0.14 | +0.05 | +55.56% | 0.00 | 44 | 346 | 0.42 | -0.07 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 36.50 | 0.11 | 0.22 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.10 | 0.05 | -0.02 | 5/5/2026 | 5/6/2026 3:59:34 PM EST |
| 37.00 | 0.18 | 0.29 | 0.24 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 46 | 0.40 | -0.12 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 37.50 | 0.25 | 0.32 | 0.29 | 0.31 | +0.18 | +138.47% | 0.01 | 3 | 212 | 0.39 | -0.16 | 0.08 | -0.03 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 38.00 | 0.34 | 0.42 | 0.38 | 0.40 | +0.15 | +60.00% | 0.01 | 7 | 93 | 0.38 | -0.20 | 0.09 | -0.03 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 38.50 | 0.44 | 0.55 | 0.50 | 0.53 | % | 0.01 | 3 | 0 | 0.38 | -0.25 | 0.10 | -0.04 | 5/6/2026 | 5/6/2026 3:59:34 PM EST | |
| 39.00 | 0.60 | 0.75 | 0.68 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 578 | 0.39 | -0.30 | 0.11 | -0.04 | 5/5/2026 | 5/6/2026 3:59:34 PM EST |
| 39.50 | 0.77 | 0.93 | 0.85 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.39 | -0.36 | 0.12 | -0.04 | 5/5/2026 | 5/6/2026 3:59:34 PM EST |
| 40.00 | 0.97 | 1.14 | 1.06 | 1.00 | +0.38 | +61.29% | 0.03 | 1 | 91 | 0.39 | -0.42 | 0.12 | -0.04 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 40.50 | 1.20 | 1.38 | 1.29 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.38 | -0.48 | 0.13 | -0.04 | 5/5/2026 | 5/6/2026 3:59:34 PM EST |
| 41.00 | 1.40 | 1.65 | 1.53 | 1.47 | +0.56 | +61.54% | 0.04 | 66 | 43 | 0.37 | -0.54 | 0.13 | -0.04 | 5/6/2026 | 5/6/2026 3:59:34 PM EST |
| 41.50 | 1.70 | 1.99 | 1.85 | 1.81 | % | 0.04 | 125 | 0 | 0.38 | -0.61 | 0.12 | -0.04 | 5/6/2026 | 5/6/2026 3:59:34 PM EST | |
| 42.00 | 2.01 | 2.32 | 2.17 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.37 | -0.67 | 0.12 | -0.04 | 5/5/2026 | 5/6/2026 3:59:34 PM EST |
| 42.50 | 2.31 | 2.87 | 2.59 | 1.66 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -0.72 | 0.11 | -0.03 | 5/5/2026 | 5/6/2026 3:59:34 PM EST |
| 43.00 | 2.65 | 3.45 | 3.05 | 2.09 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.40 | -0.77 | 0.10 | -0.03 | 5/1/2026 | 5/6/2026 3:59:34 PM EST |
| 43.50 | 2.45 | 4.65 | 3.55 | % | 0.08 | 0 | 0 | 0.82 | -0.81 | 0.09 | -0.03 | 5/6/2026 3:59:34 PM EST | |||
| 44.00 | 3.05 | 4.50 | 3.78 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.66 | -0.85 | 0.07 | -0.02 | 4/30/2026 | 5/6/2026 3:59:34 PM EST |
| 44.50 | 3.10 | 5.40 | 4.25 | % | 0.10 | 0 | 0 | 0.83 | -0.88 | 0.06 | -0.02 | 5/6/2026 3:59:34 PM EST | |||
| 45.00 | 4.20 | 5.40 | 4.80 | 3.35 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.70 | -0.90 | 0.05 | -0.02 | 4/30/2026 | 5/6/2026 3:59:34 PM EST |
| 45.50 | 4.45 | 6.05 | 5.25 | % | 0.12 | 0 | 0 | 0.80 | -0.92 | 0.04 | -0.01 | 5/6/2026 3:59:34 PM EST | |||
| 46.00 | 4.85 | 6.50 | 5.68 | % | 0.12 | 0 | 0 | 0.82 | -0.94 | 0.04 | -0.01 | 5/6/2026 3:59:34 PM EST | |||
| 47.00 | 6.00 | 7.50 | 6.75 | % | 0.14 | 0 | 0 | 0.89 | -0.97 | 0.02 | -0.01 | 5/6/2026 3:59:34 PM EST | |||
| 48.00 | 7.00 | 8.50 | 7.75 | % | 0.16 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 49.00 | 8.00 | 9.50 | 8.75 | % | 0.18 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 50.00 | 9.00 | 10.50 | 9.75 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST | |||
| 51.00 | 9.95 | 11.85 | 10.90 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:34 PM EST |