Options Chain for HALLIBURTON CO COM (HAL) - $39.33 as of 5/29/2026 10:51:40 AM 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 | 20.25 | 19.05 | % | 0.95 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 25.00 | 12.80 | 15.40 | 14.10 | % | 0.56 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 30.00 | 8.35 | 10.20 | 9.28 | % | 0.31 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 31.00 | 7.30 | 9.20 | 8.25 | % | 0.27 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 32.00 | 6.30 | 8.20 | 7.25 | 9.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:47 PM EST |
| 33.00 | 5.30 | 7.20 | 6.25 | % | 0.19 | 0 | 0 | 1.32 | 1.00 | 0.01 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 34.00 | 4.35 | 6.05 | 5.20 | 6.38 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.12 | 0.96 | 0.04 | -0.01 | 5/8/2026 | 5/29/2026 3:59:47 PM EST |
| 35.00 | 3.50 | 5.10 | 4.30 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.00 | 0.91 | 0.06 | -0.01 | 5/15/2026 | 5/29/2026 3:59:47 PM EST |
| 35.50 | 3.05 | 4.45 | 3.75 | 4.19 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.88 | 0.88 | 0.07 | -0.02 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 36.00 | 2.61 | 3.85 | 3.23 | 3.71 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.77 | 0.84 | 0.09 | -0.02 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 36.50 | 2.21 | 3.10 | 2.66 | % | 0.07 | 0 | 0 | 0.61 | 0.80 | 0.10 | -0.03 | 5/29/2026 3:59:47 PM EST | |||
| 37.00 | 1.81 | 2.39 | 2.10 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.74 | 0.11 | -0.03 | 5/12/2026 | 5/29/2026 3:59:47 PM EST |
| 37.50 | 1.66 | 2.04 | 1.85 | 1.97 | -0.34 | -14.72% | 0.05 | 4 | 2 | 0.38 | 0.68 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 38.00 | 1.32 | 1.57 | 1.45 | 1.61 | -0.32 | -16.58% | 0.04 | 16 | 2 | 0.34 | 0.62 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 38.50 | 1.14 | 1.27 | 1.21 | 1.22 | -0.33 | -21.29% | 0.03 | 33 | 2 | 0.36 | 0.55 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 39.00 | 0.91 | 1.02 | 0.97 | 1.01 | -0.76 | -42.94% | 0.02 | 21 | 1 | 0.36 | 0.47 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 39.50 | 0.72 | 0.82 | 0.77 | 0.81 | -0.25 | -23.59% | 0.02 | 33 | 291 | 0.37 | 0.40 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 40.00 | 0.54 | 0.65 | 0.60 | 0.64 | -0.14 | -17.95% | 0.01 | 10 | 84 | 0.36 | 0.34 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 40.50 | 0.40 | 0.51 | 0.46 | 0.50 | -0.23 | -31.51% | 0.01 | 60 | 10 | 0.37 | 0.28 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 41.00 | 0.31 | 0.40 | 0.36 | 0.34 | -0.21 | -38.19% | 0.01 | 20 | 20 | 0.37 | 0.22 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 41.50 | 0.23 | 0.32 | 0.28 | 0.26 | -0.11 | -29.73% | 0.01 | 2 | 5 | 0.38 | 0.18 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 42.00 | 0.16 | 0.24 | 0.20 | 0.24 | -0.06 | -20.00% | 0.00 | 61 | 3,117 | 0.37 | 0.14 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 42.50 | 0.12 | 0.19 | 0.16 | 0.15 | -0.16 | -51.62% | 0.00 | 1 | 1 | 0.38 | 0.11 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 43.00 | 0.09 | 0.15 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.39 | 0.09 | 0.05 | -0.02 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 43.50 | 0.07 | 0.11 | 0.09 | 0.10 | -0.18 | -64.29% | 0.00 | 4 | 6 | 0.39 | 0.07 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 44.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 2 | 105 | 0.40 | 0.05 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 44.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.03 | -0.01 | 5/29/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.37 | 0.19 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 74 | 0.69 | 0.02 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 45.50 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 46.00 | 0.00 | 0.31 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.72 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 3:59:47 PM EST |
| 47.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 19 | 0.47 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 48.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:47 PM EST |
| 49.00 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 1.32 | 0.66 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:47 PM EST |
| 51.00 | 0.00 | 1.62 | 0.81 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 52.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 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 | 3.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.82 | 0.41 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.00 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/29/2026 3:59:47 PM EST |
| 34.00 | 0.06 | 0.09 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.04 | 0.04 | -0.01 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 35.00 | 0.11 | 0.16 | 0.14 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 45 | 0.40 | -0.09 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 35.50 | 0.16 | 0.22 | 0.19 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.12 | 0.07 | -0.02 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 36.00 | 0.22 | 0.29 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 47 | 0.39 | -0.16 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 36.50 | 0.33 | 0.40 | 0.37 | 0.35 | % | 0.01 | 2 | 0 | 0.39 | -0.20 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST | |
| 37.00 | 0.42 | 0.53 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 14 | 48 | 0.38 | -0.26 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 37.50 | 0.55 | 0.65 | 0.60 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | -0.32 | 0.13 | -0.03 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 38.00 | 0.73 | 0.86 | 0.80 | 0.81 | +0.04 | +5.20% | 0.02 | 10 | 393 | 0.37 | -0.38 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 38.50 | 0.94 | 1.07 | 1.01 | 1.03 | +0.17 | +19.77% | 0.03 | 2 | 79 | 0.37 | -0.45 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 39.00 | 1.19 | 1.32 | 1.26 | 1.16 | +0.03 | +2.66% | 0.03 | 2 | 175 | 0.37 | -0.53 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 39.50 | 1.41 | 1.61 | 1.51 | 1.63 | +0.33 | +25.39% | 0.04 | 15 | 21 | 0.36 | -0.60 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 40.00 | 1.74 | 2.14 | 1.94 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 131 | 0.39 | -0.66 | 0.13 | -0.03 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 40.50 | 1.90 | 2.53 | 2.22 | 2.05 | +0.32 | +18.50% | 0.05 | 6 | 12 | 0.34 | -0.72 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 41.00 | 2.26 | 2.91 | 2.59 | 2.59 | +0.16 | +6.59% | 0.06 | 36 | 88 | 0.48 | -0.78 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 41.50 | 2.15 | 3.35 | 2.75 | % | 0.07 | 0 | 0 | 0.50 | -0.82 | 0.09 | -0.03 | 5/29/2026 3:59:47 PM EST | |||
| 42.00 | 3.20 | 3.80 | 3.50 | 3.11 | -0.04 | -1.27% | 0.08 | 10 | 30 | 0.53 | -0.86 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 42.50 | 3.05 | 4.30 | 3.68 | % | 0.09 | 0 | 0 | 0.57 | -0.89 | 0.07 | -0.02 | 5/29/2026 3:59:47 PM EST | |||
| 43.00 | 3.45 | 4.75 | 4.10 | 2.32 | 0.00 | 0.00% | 0.10 | 0 | 109 | 0.59 | -0.91 | 0.05 | -0.02 | 5/21/2026 | 5/29/2026 3:59:47 PM EST |
| 43.50 | 3.95 | 5.20 | 4.58 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -0.93 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 44.00 | 4.20 | 5.80 | 5.00 | 2.64 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.69 | -0.95 | 0.04 | -0.01 | 5/20/2026 | 5/29/2026 3:59:47 PM EST |
| 44.50 | 4.85 | 6.20 | 5.53 | 5.57 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -0.97 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 45.00 | 4.50 | 6.90 | 5.70 | 6.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | -0.98 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 45.50 | 5.70 | 7.20 | 6.45 | 6.53 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 46.00 | 5.85 | 7.85 | 6.85 | 7.02 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 47.00 | 6.45 | 8.70 | 7.58 | 8.01 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 48.00 | 8.20 | 9.70 | 8.95 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 49.00 | 8.80 | 11.10 | 9.95 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 50.00 | 10.00 | 11.90 | 10.95 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 51.00 | 10.55 | 13.35 | 11.95 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 52.00 | 11.55 | 14.35 | 12.95 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST |