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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 26.60 | 29.55 | 28.08 | % | 2.81 | 0 | 7 | 3.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 15.00 | 21.15 | 24.60 | 22.88 | 23.10 | 0.00 | 0.00% | 1.53 | 0 | 150 | 2.17 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 3:59:56 PM EST |
| 16.00 | 20.15 | 23.60 | 21.88 | % | 1.37 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 17.00 | 19.10 | 22.90 | 21.00 | % | 1.24 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 18.00 | 18.65 | 21.60 | 20.13 | 19.90 | +0.45 | +2.32% | 1.12 | 10 | 181 | 1.81 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 19.00 | 17.85 | 20.45 | 19.15 | % | 1.01 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 20.00 | 16.85 | 19.40 | 18.13 | 18.50 | 0.00 | 0.00% | 0.91 | 0 | 402 | 1.52 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 3:59:56 PM EST |
| 21.00 | 15.20 | 19.20 | 17.20 | % | 0.82 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 22.00 | 14.85 | 18.20 | 16.53 | 15.85 | 0.00 | 0.00% | 0.75 | 0 | 15 | 1.60 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 23.00 | 13.70 | 16.65 | 15.18 | 14.79 | 0.00 | 0.00% | 0.66 | 0 | 1,836 | 1.34 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 24.00 | 12.75 | 15.70 | 14.23 | % | 0.59 | 0 | 20 | 1.27 | 0.99 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 25.00 | 12.20 | 13.95 | 13.08 | 13.01 | +0.01 | +0.08% | 0.52 | 1 | 1,274 | 0.95 | 0.98 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 26.00 | 11.40 | 12.70 | 12.05 | % | 0.46 | 0 | 49 | 0.79 | 0.97 | 0.01 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 27.00 | 11.10 | 11.60 | 11.35 | 11.34 | +0.49 | +4.52% | 0.42 | 22 | 449 | 0.69 | 0.96 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 28.00 | 10.05 | 10.55 | 10.30 | 10.30 | +0.20 | +1.98% | 0.37 | 50 | 887 | 0.61 | 0.95 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 29.00 | 9.00 | 9.70 | 9.35 | 9.35 | +0.30 | +3.32% | 0.32 | 27 | 1,700 | 0.61 | 0.93 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 30.00 | 8.10 | 8.65 | 8.38 | 8.41 | +0.27 | +3.32% | 0.28 | 20 | 10,722 | 0.53 | 0.92 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 31.00 | 7.35 | 7.80 | 7.58 | 7.31 | 0.00 | 0.00% | 0.24 | 0 | 797 | 0.42 | 0.89 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 32.00 | 5.85 | 7.05 | 6.45 | 7.16 | 0.00 | 0.00% | 0.20 | 0 | 1,481 | 0.53 | 0.86 | 0.03 | -0.01 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 33.00 | 5.45 | 6.20 | 5.83 | 5.75 | -0.40 | -6.51% | 0.18 | 2 | 837 | 0.39 | 0.82 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 34.00 | 4.25 | 5.35 | 4.80 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 470 | 0.31 | 0.78 | 0.05 | -0.02 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 35.00 | 4.10 | 4.55 | 4.33 | 4.21 | +0.11 | +2.69% | 0.12 | 31 | 2,649 | 0.39 | 0.73 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 36.00 | 3.40 | 3.80 | 3.60 | 3.70 | +0.30 | +8.83% | 0.10 | 3 | 587 | 0.37 | 0.68 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 37.00 | 2.75 | 3.10 | 2.93 | 3.04 | +0.07 | +2.36% | 0.08 | 22 | 3,407 | 0.36 | 0.61 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 38.00 | 2.35 | 2.50 | 2.43 | 2.50 | +0.23 | +10.14% | 0.06 | 94 | 1,232 | 0.36 | 0.55 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 39.00 | 1.77 | 2.12 | 1.95 | 1.95 | +0.14 | +7.74% | 0.05 | 18 | 1,490 | 0.36 | 0.48 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 40.00 | 1.52 | 1.64 | 1.58 | 1.60 | +0.13 | +8.85% | 0.04 | 11,201 | 6,121 | 0.36 | 0.41 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 41.00 | 1.06 | 1.38 | 1.22 | 1.25 | +0.07 | +5.94% | 0.03 | 4 | 382 | 0.36 | 0.35 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 42.00 | 0.92 | 1.03 | 0.98 | 1.00 | +0.05 | +5.27% | 0.02 | 4 | 5,244 | 0.36 | 0.29 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 43.00 | 0.54 | 0.82 | 0.68 | 0.76 | +0.12 | +18.75% | 0.02 | 10 | 293 | 0.34 | 0.24 | 0.05 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 44.00 | 0.38 | 0.66 | 0.52 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 851 | 0.34 | 0.19 | 0.05 | -0.01 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 45.00 | 0.39 | 0.72 | 0.56 | 0.42 | -0.02 | -4.55% | 0.01 | 1 | 297 | 0.39 | 0.15 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 46.00 | 0.22 | 0.47 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.13 | 0.04 | -0.01 | 4/8/2026 | 4/16/2026 3:59:56 PM EST |
| 47.00 | 0.21 | 0.37 | 0.29 | 0.29 | % | 0.01 | 1 | 0 | 0.37 | 0.11 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST | |
| 50.00 | 0.09 | 0.21 | 0.15 | 0.14 | +0.01 | +7.70% | 0.00 | 10 | 119 | 0.39 | 0.06 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 35 | 1.45 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 4,576 | 1.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 35 | 2.29 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/16/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 4,912 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 28 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,092 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 48 | 1.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,826 | 0.71 | -0.01 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.62 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.92 | -0.01 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:56 PM EST |
| 25.00 | 0.07 | 0.30 | 0.19 | 0.12 | +0.02 | +20.00% | 0.01 | 1 | 2,411 | 0.62 | -0.02 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 26.00 | 0.08 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,337 | 0.53 | -0.03 | 0.01 | 0.00 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 27.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 3 | 1,055 | 0.49 | -0.04 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 28.00 | 0.10 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.46 | -0.05 | 0.01 | -0.01 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 29.00 | 0.06 | 0.20 | 0.13 | 0.19 | -0.05 | -20.84% | 0.00 | 7 | 766 | 0.41 | -0.07 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 30.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.05 | -16.13% | 0.01 | 18 | 538 | 0.44 | -0.08 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 31.00 | 0.22 | 0.37 | 0.30 | 0.35 | -0.09 | -20.46% | 0.01 | 18 | 2,333 | 0.41 | -0.11 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 32.00 | 0.41 | 0.67 | 0.54 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,422 | 0.44 | -0.14 | 0.03 | -0.01 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 33.00 | 0.54 | 0.65 | 0.60 | 0.67 | -0.04 | -5.64% | 0.02 | 21 | 873 | 0.40 | -0.17 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 34.00 | 0.78 | 0.85 | 0.82 | 0.86 | -0.09 | -9.48% | 0.02 | 17 | 1,548 | 0.40 | -0.22 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 35.00 | 1.04 | 1.10 | 1.07 | 1.10 | -0.15 | -12.00% | 0.03 | 5,531 | 1,818 | 0.39 | -0.27 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 36.00 | 1.30 | 1.42 | 1.36 | 1.41 | -0.27 | -16.08% | 0.04 | 28 | 258 | 0.38 | -0.32 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 37.00 | 1.63 | 1.80 | 1.72 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 442 | 0.37 | -0.39 | 0.06 | -0.02 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 38.00 | 2.08 | 2.26 | 2.17 | 2.25 | -0.24 | -9.64% | 0.06 | 332 | 120 | 0.37 | -0.45 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 39.00 | 2.58 | 2.80 | 2.69 | 2.79 | -0.21 | -7.00% | 0.07 | 155 | 295 | 0.36 | -0.52 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 40.00 | 3.15 | 3.45 | 3.30 | 3.44 | -0.06 | -1.72% | 0.08 | 6 | 2,216 | 0.36 | -0.59 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 41.00 | 3.95 | 4.30 | 4.13 | 4.28 | 0.00 | 0.00% | 0.10 | 0 | 240 | 0.39 | -0.65 | 0.07 | -0.02 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 42.00 | 4.60 | 5.05 | 4.83 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.39 | -0.71 | 0.06 | -0.02 | 3/30/2026 | 4/16/2026 3:59:56 PM EST |
| 43.00 | 5.15 | 5.85 | 5.50 | 6.98 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.36 | -0.76 | 0.05 | -0.01 | 4/8/2026 | 4/16/2026 3:59:56 PM EST |
| 44.00 | 5.75 | 7.45 | 6.60 | % | 0.15 | 0 | 0 | 0.58 | -0.81 | 0.05 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 45.00 | 5.40 | 8.40 | 6.90 | % | 0.15 | 0 | 1 | 0.61 | -0.85 | 0.04 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 46.00 | 6.30 | 9.30 | 7.80 | % | 0.17 | 0 | 0 | 0.63 | -0.87 | 0.04 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 47.00 | 7.85 | 10.20 | 9.03 | % | 0.19 | 0 | 0 | 0.65 | -0.89 | 0.03 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 50.00 | 11.60 | 12.80 | 12.20 | 12.24 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.66 | -0.94 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |