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 | 15.60 | 19.75 | 17.68 | % | 0.88 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:59 PM EST | |||
| 25.00 | 12.10 | 14.70 | 13.40 | % | 0.54 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:59 PM EST | |||
| 28.00 | 9.20 | 11.20 | 10.20 | % | 0.36 | 0 | 0 | 1.05 | 0.98 | 0.01 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 29.00 | 8.40 | 10.35 | 9.38 | % | 0.32 | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 30.00 | 7.50 | 9.30 | 8.40 | 8.10 | 0.00 | 0.00% | 0.28 | 0 | 24 | 0.91 | 0.94 | 0.02 | -0.01 | 4/9/2026 | 4/14/2026 3:59:59 PM EST |
| 31.00 | 6.20 | 8.35 | 7.28 | % | 0.23 | 0 | 0 | 0.86 | 0.92 | 0.03 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 32.00 | 5.30 | 7.45 | 6.38 | % | 0.20 | 0 | 0 | 0.80 | 0.88 | 0.03 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 33.00 | 4.65 | 6.65 | 5.65 | % | 0.17 | 0 | 0 | 0.77 | 0.83 | 0.04 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 34.00 | 4.15 | 5.80 | 4.98 | % | 0.15 | 0 | 0 | 0.53 | 0.78 | 0.05 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 35.00 | 3.50 | 4.00 | 3.75 | 4.41 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.42 | 0.72 | 0.06 | -0.02 | 4/13/2026 | 4/14/2026 3:59:59 PM EST |
| 36.00 | 2.81 | 3.25 | 3.03 | % | 0.08 | 0 | 0 | 0.40 | 0.66 | 0.07 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 37.00 | 2.22 | 2.68 | 2.45 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.40 | 0.58 | 0.07 | -0.03 | 4/13/2026 | 4/14/2026 3:59:59 PM EST |
| 38.00 | 1.80 | 2.20 | 2.00 | 2.48 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.40 | 0.51 | 0.08 | -0.03 | 4/13/2026 | 4/14/2026 3:59:59 PM EST |
| 39.00 | 1.38 | 1.68 | 1.53 | 1.86 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.39 | 0.43 | 0.08 | -0.02 | 4/10/2026 | 4/14/2026 3:59:59 PM EST |
| 40.00 | 0.93 | 1.24 | 1.09 | 1.09 | % | 0.03 | 1 | 0 | 0.37 | 0.36 | 0.07 | -0.02 | 4/14/2026 | 4/14/2026 3:59:59 PM EST | |
| 41.00 | 0.73 | 0.99 | 0.86 | 1.18 | % | 0.02 | 1 | 0 | 0.38 | 0.29 | 0.07 | -0.02 | 4/14/2026 | 4/14/2026 3:59:59 PM EST | |
| 42.00 | 0.43 | 0.84 | 0.64 | % | 0.02 | 0 | 0 | 0.38 | 0.23 | 0.06 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 43.00 | 0.12 | 0.79 | 0.46 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.05 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 44.00 | 0.24 | 0.57 | 0.41 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | 0.14 | 0.05 | -0.01 | 4/13/2026 | 4/14/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.04 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.78 | 0.39 | 0.38 | % | 0.01 | 1 | 0 | 0.58 | 0.08 | 0.03 | -0.01 | 4/14/2026 | 4/14/2026 3:59:59 PM EST | |
| 47.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.02 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.02 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 4/14/2026 3:59:59 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.91 | -0.02 | 0.01 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.01 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 30.00 | 0.08 | 0.36 | 0.22 | 0.38 | % | 0.01 | 1 | 0 | 0.46 | -0.06 | 0.02 | -0.01 | 4/14/2026 | 4/14/2026 3:59:59 PM EST | |
| 31.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 0.66 | -0.08 | 0.03 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 32.00 | 0.24 | 0.66 | 0.45 | % | 0.01 | 0 | 0 | 0.45 | -0.12 | 0.03 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 33.00 | 0.36 | 0.72 | 0.54 | % | 0.02 | 0 | 0 | 0.42 | -0.17 | 0.04 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 34.00 | 0.55 | 0.91 | 0.73 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.05 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 35.00 | 0.78 | 1.17 | 0.98 | 0.98 | % | 0.03 | 1 | 0 | 0.40 | -0.28 | 0.06 | -0.02 | 4/14/2026 | 4/14/2026 3:59:59 PM EST | |
| 36.00 | 1.12 | 1.50 | 1.31 | % | 0.04 | 0 | 0 | 0.40 | -0.34 | 0.07 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 37.00 | 1.48 | 1.90 | 1.69 | % | 0.05 | 0 | 0 | 0.39 | -0.42 | 0.07 | -0.03 | 4/14/2026 3:59:59 PM EST | |||
| 38.00 | 1.86 | 2.38 | 2.12 | 2.08 | % | 0.06 | 1 | 0 | 0.37 | -0.49 | 0.08 | -0.03 | 4/14/2026 | 4/14/2026 3:59:59 PM EST | |
| 39.00 | 2.52 | 2.93 | 2.73 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.08 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 40.00 | 3.10 | 3.55 | 3.33 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.07 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 41.00 | 3.35 | 4.30 | 3.83 | % | 0.09 | 0 | 0 | 0.44 | -0.71 | 0.07 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 42.00 | 3.65 | 5.30 | 4.48 | % | 0.11 | 0 | 0 | 0.50 | -0.77 | 0.06 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 43.00 | 4.65 | 6.35 | 5.50 | % | 0.13 | 0 | 0 | 0.56 | -0.82 | 0.05 | -0.02 | 4/14/2026 3:59:59 PM EST | |||
| 44.00 | 5.45 | 7.30 | 6.38 | % | 0.14 | 0 | 0 | 0.60 | -0.86 | 0.05 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 45.00 | 6.35 | 8.00 | 7.18 | % | 0.16 | 0 | 0 | 0.57 | -0.89 | 0.04 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 46.00 | 7.25 | 9.05 | 8.15 | % | 0.18 | 0 | 0 | 0.62 | -0.92 | 0.03 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 47.00 | 8.10 | 9.95 | 9.03 | % | 0.19 | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 48.00 | 9.05 | 11.05 | 10.05 | % | 0.21 | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.01 | 4/14/2026 3:59:59 PM EST | |||
| 50.00 | 10.35 | 14.55 | 12.45 | % | 0.25 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 4/14/2026 3:59:59 PM EST |