Options Chain for HALLIBURTON CO COM (HAL) - $38.15 as of 4/22/2026 3:12:58 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 | 17.85 | 20.70 | 19.28 | % | 0.96 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 25.00 | 12.85 | 15.45 | 14.15 | % | 0.57 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 27.00 | 10.85 | 13.50 | 12.18 | % | 0.45 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 28.00 | 9.90 | 12.40 | 11.15 | % | 0.40 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 29.00 | 8.90 | 11.50 | 10.20 | % | 0.35 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 30.00 | 7.95 | 10.55 | 9.25 | % | 0.31 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 31.00 | 6.95 | 9.40 | 8.18 | % | 0.26 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 32.00 | 5.95 | 8.40 | 7.18 | % | 0.22 | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 4/22/2026 3:59:36 PM EST | |||
| 32.50 | 5.50 | 8.00 | 6.75 | % | 0.21 | 0 | 0 | 1.26 | 0.99 | 0.01 | -0.01 | 4/22/2026 3:59:36 PM EST | |||
| 33.00 | 5.00 | 7.50 | 6.25 | 3.53 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.20 | 0.98 | 0.02 | -0.01 | 4/17/2026 | 4/22/2026 3:59:36 PM EST |
| 33.50 | 5.00 | 6.70 | 5.85 | % | 0.17 | 0 | 0 | 1.01 | 0.97 | 0.02 | -0.01 | 4/22/2026 3:59:36 PM EST | |||
| 34.00 | 4.90 | 6.00 | 5.45 | 4.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.87 | 0.95 | 0.03 | -0.02 | 4/21/2026 | 4/22/2026 3:59:36 PM EST |
| 34.50 | 4.05 | 5.70 | 4.88 | % | 0.14 | 0 | 0 | 0.90 | 0.93 | 0.04 | -0.02 | 4/22/2026 3:59:36 PM EST | |||
| 35.00 | 4.00 | 4.70 | 4.35 | 4.35 | +1.64 | +60.52% | 0.12 | 7 | 413 | 0.62 | 0.91 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 35.50 | 2.72 | 5.05 | 3.89 | % | 0.11 | 0 | 0 | 0.91 | 0.88 | 0.06 | -0.03 | 4/22/2026 3:59:36 PM EST | |||
| 36.00 | 3.10 | 4.00 | 3.55 | 3.79 | +0.89 | +30.69% | 0.10 | 1 | 21 | 0.64 | 0.85 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 36.50 | 1.91 | 3.60 | 2.76 | 3.30 | +0.90 | +37.50% | 0.08 | 3 | 4 | 0.62 | 0.81 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 37.00 | 2.43 | 2.93 | 2.68 | 2.77 | +0.69 | +33.18% | 0.07 | 29 | 648 | 0.39 | 0.77 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 37.50 | 2.10 | 2.52 | 2.31 | 2.29 | +0.51 | +28.66% | 0.06 | 4 | 20 | 0.39 | 0.72 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 38.00 | 1.74 | 2.18 | 1.96 | 1.95 | +0.44 | +29.14% | 0.05 | 26 | 85 | 0.39 | 0.66 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 38.50 | 1.52 | 1.71 | 1.62 | 1.73 | +0.66 | +61.69% | 0.04 | 25 | 2 | 0.38 | 0.61 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 39.00 | 1.36 | 1.44 | 1.40 | 1.37 | +0.37 | +37.00% | 0.04 | 232 | 1,325 | 0.39 | 0.54 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 39.50 | 1.01 | 1.19 | 1.10 | 1.25 | +0.40 | +47.06% | 0.03 | 2 | 13 | 0.38 | 0.48 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 40.00 | 0.80 | 0.98 | 0.89 | 0.89 | +0.17 | +23.62% | 0.02 | 505 | 70 | 0.37 | 0.42 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 40.50 | 0.59 | 0.80 | 0.70 | 0.88 | +0.28 | +46.67% | 0.02 | 32 | 12 | 0.37 | 0.36 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 41.00 | 0.56 | 0.64 | 0.60 | 0.70 | +0.28 | +66.67% | 0.01 | 98 | 208 | 0.39 | 0.31 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 41.50 | 0.44 | 0.52 | 0.48 | 0.48 | +0.11 | +29.73% | 0.01 | 38 | 1 | 0.39 | 0.26 | 0.10 | -0.03 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 42.00 | 0.34 | 0.41 | 0.38 | 0.40 | +0.13 | +48.15% | 0.01 | 91 | 156 | 0.39 | 0.21 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 43.00 | 0.16 | 0.30 | 0.23 | 0.32 | +0.16 | +100.00% | 0.01 | 2 | 46 | 0.39 | 0.14 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 44.00 | 0.11 | 0.19 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 7 | 47 | 0.41 | 0.09 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 45.00 | 0.07 | 0.12 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 52 | 117 | 0.42 | 0.05 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 46.00 | 0.01 | 0.16 | 0.09 | 0.06 | -0.03 | -33.34% | 0.00 | 27 | 233 | 0.43 | 0.03 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 47.00 | 0.00 | 1.68 | 0.84 | % | 0.02 | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 48.00 | 0.00 | 1.69 | 0.85 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.35 | 0.01 | 0.01 | 0.00 | 4/13/2026 | 4/22/2026 3:59:36 PM EST |
| 49.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 3:59:36 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 25.00 | 0.00 | 1.61 | 0.81 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 28.00 | 0.00 | 1.37 | 0.69 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 29.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 30.00 | 0.00 | 0.74 | 0.37 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 3:59:36 PM EST |
| 31.00 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.08 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:36 PM EST |
| 32.00 | 0.00 | 0.27 | 0.14 | 0.05 | -0.09 | -64.29% | 0.00 | 6 | 14 | 0.76 | -0.01 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 32.50 | 0.00 | 1.53 | 0.77 | % | 0.02 | 0 | 0 | 1.35 | -0.01 | 0.01 | -0.01 | 4/22/2026 3:59:36 PM EST | |||
| 33.00 | 0.05 | 0.24 | 0.15 | 0.11 | -0.22 | -66.67% | 0.00 | 1 | 403 | 0.56 | -0.02 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 33.50 | 0.00 | 0.42 | 0.21 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.03 | 0.02 | -0.01 | 4/20/2026 | 4/22/2026 3:59:36 PM EST |
| 34.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.08 | -40.00% | 0.00 | 5 | 148 | 0.46 | -0.05 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 34.50 | 0.09 | 0.23 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.07 | 0.04 | -0.02 | 4/21/2026 | 4/22/2026 3:59:36 PM EST |
| 35.00 | 0.12 | 0.21 | 0.17 | 0.19 | -0.12 | -38.71% | 0.00 | 39 | 198 | 0.43 | -0.09 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 35.50 | 0.08 | 0.31 | 0.20 | 0.26 | -0.15 | -36.59% | 0.01 | 1 | 3 | 0.40 | -0.12 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 36.00 | 0.23 | 0.35 | 0.29 | 0.32 | -0.16 | -33.34% | 0.01 | 8 | 29 | 0.42 | -0.15 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 36.50 | 0.25 | 0.40 | 0.33 | 0.35 | -0.32 | -47.77% | 0.01 | 84 | 64 | 0.39 | -0.19 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 37.00 | 0.43 | 0.51 | 0.47 | 0.48 | -0.33 | -40.75% | 0.01 | 80 | 41 | 0.40 | -0.23 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 37.50 | 0.59 | 0.65 | 0.62 | 0.58 | % | 0.02 | 22 | 0 | 0.41 | -0.28 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST | |
| 38.00 | 0.74 | 0.81 | 0.78 | 0.80 | -0.48 | -37.50% | 0.02 | 144 | 16 | 0.40 | -0.34 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 38.50 | 0.91 | 1.01 | 0.96 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.40 | -0.39 | 0.12 | -0.04 | 4/21/2026 | 4/22/2026 3:59:36 PM EST |
| 39.00 | 1.15 | 1.24 | 1.20 | 1.22 | -0.60 | -32.97% | 0.03 | 405 | 111 | 0.40 | -0.46 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 39.50 | 1.40 | 1.50 | 1.45 | 1.48 | -0.65 | -30.52% | 0.04 | 157 | 5 | 0.40 | -0.52 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 40.00 | 0.83 | 1.79 | 1.31 | 1.60 | -0.87 | -35.23% | 0.03 | 32 | 100 | 0.41 | -0.58 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST |
| 40.50 | 1.98 | 2.25 | 2.12 | 2.00 | % | 0.05 | 7 | 0 | 0.41 | -0.64 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:36 PM EST | |
| 41.00 | 2.22 | 2.81 | 2.52 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.43 | -0.69 | 0.11 | -0.04 | 4/20/2026 | 4/22/2026 3:59:36 PM EST |
| 41.50 | 2.54 | 3.20 | 2.87 | % | 0.07 | 0 | 0 | 0.42 | -0.74 | 0.10 | -0.03 | 4/22/2026 3:59:36 PM EST | |||
| 42.00 | 2.09 | 4.25 | 3.17 | % | 0.08 | 0 | 0 | 0.77 | -0.79 | 0.09 | -0.03 | 4/22/2026 3:59:36 PM EST | |||
| 43.00 | 2.97 | 4.45 | 3.71 | 5.94 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.58 | -0.86 | 0.07 | -0.02 | 4/8/2026 | 4/22/2026 3:59:36 PM EST |
| 44.00 | 3.70 | 6.05 | 4.88 | % | 0.11 | 0 | 0 | 0.88 | -0.91 | 0.05 | -0.02 | 4/22/2026 3:59:36 PM EST | |||
| 45.00 | 5.00 | 7.15 | 6.08 | % | 0.14 | 0 | 0 | 1.00 | -0.95 | 0.03 | -0.01 | 4/22/2026 3:59:36 PM EST | |||
| 46.00 | 5.60 | 7.95 | 6.78 | % | 0.15 | 0 | 0 | 1.00 | -0.97 | 0.02 | -0.01 | 4/22/2026 3:59:36 PM EST | |||
| 47.00 | 6.85 | 9.25 | 8.05 | % | 0.17 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 48.00 | 7.70 | 10.60 | 9.15 | % | 0.19 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 4/22/2026 3:59:36 PM EST | |||
| 49.00 | 8.40 | 11.25 | 9.83 | 11.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:36 PM EST |
| 50.00 | 9.60 | 12.25 | 10.93 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:36 PM EST |