Options Chain for HALLIBURTON CO COM (HAL) - $42.95 as of 5/20/2026 4:29:09 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 | 21.80 | 22.70 | 22.25 | 22.70 | % | 1.11 | 1 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 25.00 | 16.90 | 17.75 | 17.33 | 16.34 | 0.00 | 0.00% | 0.69 | 0 | 27 | 2.40 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 27.00 | 14.90 | 16.65 | 15.78 | % | 0.58 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 28.00 | 13.90 | 15.65 | 14.78 | % | 0.53 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 29.00 | 12.90 | 14.65 | 13.78 | % | 0.48 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 30.00 | 11.90 | 13.65 | 12.78 | 8.10 | 0.00 | 0.00% | 0.43 | 0 | 24 | 2.43 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/20/2026 4:00:04 PM EST |
| 31.00 | 10.90 | 12.65 | 11.78 | 9.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:04 PM EST |
| 32.00 | 9.95 | 11.65 | 10.80 | % | 0.34 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 33.00 | 8.90 | 10.65 | 9.78 | % | 0.30 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 34.00 | 7.95 | 9.65 | 8.80 | % | 0.26 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 34.50 | 7.45 | 9.15 | 8.30 | % | 0.24 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 35.00 | 6.95 | 8.65 | 7.80 | 4.41 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 4:00:04 PM EST |
| 35.50 | 6.45 | 8.15 | 7.30 | % | 0.21 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 36.00 | 6.05 | 7.65 | 6.85 | 5.42 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.50 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 36.50 | 5.35 | 7.15 | 6.25 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.42 | 0.99 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 37.00 | 5.00 | 6.65 | 5.83 | 5.62 | 0.00 | 0.00% | 0.16 | 0 | 87 | 1.35 | 0.99 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 37.50 | 4.55 | 6.15 | 5.35 | % | 0.14 | 0 | 0 | 1.28 | 0.98 | 0.02 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 38.00 | 4.15 | 4.70 | 4.43 | 5.29 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.70 | 0.96 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 38.50 | 3.60 | 5.20 | 4.40 | 4.73 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.15 | 0.94 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 39.00 | 3.20 | 3.75 | 3.48 | 3.65 | -0.67 | -15.51% | 0.09 | 10 | 269 | 0.61 | 0.91 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 39.50 | 2.74 | 3.60 | 3.17 | 3.18 | -0.67 | -17.41% | 0.08 | 1 | 1 | 0.50 | 0.87 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 40.00 | 2.21 | 2.95 | 2.58 | 2.74 | -0.41 | -13.02% | 0.06 | 12 | 188 | 0.40 | 0.82 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 40.50 | 1.94 | 2.32 | 2.13 | 2.35 | +0.65 | +38.24% | 0.05 | 24 | 48 | 0.39 | 0.77 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 41.00 | 1.54 | 1.98 | 1.76 | 1.89 | -0.72 | -27.59% | 0.04 | 16 | 421 | 0.38 | 0.70 | 0.13 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 41.50 | 1.42 | 1.66 | 1.54 | 1.50 | -0.67 | -30.88% | 0.04 | 14 | 397 | 0.42 | 0.63 | 0.15 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 42.00 | 1.14 | 1.21 | 1.18 | 1.25 | -0.56 | -30.94% | 0.03 | 11 | 248 | 0.39 | 0.55 | 0.15 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 42.50 | 0.88 | 0.96 | 0.92 | 0.95 | -0.55 | -36.67% | 0.02 | 100 | 57 | 0.39 | 0.48 | 0.16 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 43.00 | 0.66 | 0.74 | 0.70 | 0.74 | -0.32 | -30.19% | 0.02 | 165 | 1,073 | 0.38 | 0.40 | 0.15 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 43.50 | 0.49 | 0.56 | 0.53 | 0.61 | -0.43 | -41.35% | 0.01 | 25 | 185 | 0.38 | 0.33 | 0.14 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 44.00 | 0.35 | 0.41 | 0.38 | 0.43 | -0.34 | -44.16% | 0.01 | 5 | 252 | 0.38 | 0.26 | 0.13 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 44.50 | 0.24 | 0.30 | 0.27 | 0.31 | -0.24 | -43.64% | 0.01 | 1,016 | 118 | 0.38 | 0.20 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 45.00 | 0.18 | 0.22 | 0.20 | 0.24 | -0.20 | -45.46% | 0.00 | 101 | 88 | 0.38 | 0.15 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 45.50 | 0.12 | 0.26 | 0.19 | 0.16 | -0.14 | -46.67% | 0.00 | 39 | 69 | 0.41 | 0.11 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 46.00 | 0.05 | 0.21 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.40 | 0.08 | 0.06 | -0.02 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 47.00 | 0.02 | 0.14 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.42 | 0.04 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.62 | 0.02 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.59 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 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 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 1.83 | 0.92 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.76 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 34.50 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 35.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.66 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 36.50 | 0.00 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | -0.01 | 0.01 | -0.01 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 492 | 0.75 | -0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 1.94 | 0.97 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.56 | -0.02 | 0.02 | -0.01 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 38.00 | 0.02 | 0.15 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 6 | 195 | 0.43 | -0.04 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 38.50 | 0.02 | 0.18 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 35 | 42 | 0.40 | -0.06 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 39.00 | 0.06 | 0.21 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 36 | 311 | 0.40 | -0.09 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 39.50 | 0.15 | 0.30 | 0.23 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | -0.13 | 0.08 | -0.03 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 40.00 | 0.22 | 0.28 | 0.25 | 0.25 | +0.07 | +38.89% | 0.01 | 21 | 241 | 0.39 | -0.18 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 40.50 | 0.31 | 0.38 | 0.35 | 0.37 | +0.13 | +54.17% | 0.01 | 2,008 | 136 | 0.38 | -0.23 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 41.00 | 0.44 | 0.53 | 0.49 | 0.44 | +0.09 | +25.72% | 0.01 | 729 | 293 | 0.38 | -0.30 | 0.13 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 41.50 | 0.61 | 0.72 | 0.67 | 0.57 | +0.14 | +32.56% | 0.02 | 5,459 | 92 | 0.38 | -0.37 | 0.15 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 42.00 | 0.80 | 0.86 | 0.83 | 0.91 | +0.31 | +51.67% | 0.02 | 50 | 222 | 0.36 | -0.45 | 0.15 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 42.50 | 1.04 | 1.21 | 1.13 | 1.06 | +0.32 | +43.25% | 0.03 | 108 | 64 | 0.38 | -0.52 | 0.16 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 43.00 | 1.33 | 1.46 | 1.40 | 1.33 | +0.30 | +29.13% | 0.03 | 31 | 102 | 0.37 | -0.60 | 0.15 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 43.50 | 1.53 | 1.85 | 1.69 | 1.76 | +0.21 | +13.55% | 0.04 | 6 | 4 | 0.35 | -0.67 | 0.14 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 44.00 | 2.01 | 2.25 | 2.13 | 1.93 | +0.09 | +4.90% | 0.05 | 5 | 1 | 0.38 | -0.74 | 0.13 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 44.50 | 2.32 | 2.64 | 2.48 | 2.00 | % | 0.06 | 2 | 0 | 0.36 | -0.80 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 45.00 | 2.48 | 3.20 | 2.84 | 2.07 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.54 | -0.85 | 0.10 | -0.03 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 45.50 | 2.10 | 3.60 | 2.85 | % | 0.06 | 0 | 0 | 0.54 | -0.89 | 0.08 | -0.03 | 5/20/2026 4:00:04 PM EST | |||
| 46.00 | 2.55 | 4.05 | 3.30 | 4.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.92 | 0.06 | -0.02 | 5/1/2026 | 5/20/2026 4:00:04 PM EST |
| 47.00 | 3.45 | 5.10 | 4.28 | % | 0.09 | 0 | 0 | 0.68 | -0.96 | 0.03 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 48.00 | 4.50 | 6.10 | 5.30 | % | 0.11 | 0 | 0 | 0.77 | -0.98 | 0.02 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 49.00 | 5.35 | 7.15 | 6.25 | % | 0.13 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 50.00 | 6.35 | 8.10 | 7.23 | 9.36 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:04 PM EST |
| 51.00 | 7.35 | 9.15 | 8.25 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |