Options Chain for HALLIBURTON CO COM (HAL) - $40.26 as of 5/12/2026 2:49:39 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 | 19.40 | 23.35 | 21.38 | % | 1.07 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 25.00 | 14.40 | 18.35 | 16.38 | % | 0.66 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 30.00 | 9.80 | 11.90 | 10.85 | % | 0.36 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 31.00 | 8.60 | 10.90 | 9.75 | % | 0.31 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 32.00 | 7.50 | 10.70 | 9.10 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 33.00 | 7.10 | 9.00 | 8.05 | % | 0.24 | 0 | 0 | 0.66 | 0.99 | 0.02 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 34.00 | 6.15 | 8.05 | 7.10 | % | 0.21 | 0 | 0 | 0.61 | 0.96 | 0.03 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 35.00 | 5.25 | 7.05 | 6.15 | % | 0.18 | 0 | 0 | 0.55 | 0.91 | 0.04 | -0.01 | 5/12/2026 1:59:07 PM EST | |||
| 36.00 | 4.40 | 6.20 | 5.30 | 4.17 | 0.00 | 0.00% | 0.15 | 0 | 83 | 0.53 | 0.87 | 0.05 | -0.01 | 5/8/2026 | 5/12/2026 1:59:07 PM EST |
| 37.00 | 4.80 | 5.25 | 5.03 | 4.60 | % | 0.14 | 5 | 0 | 0.51 | 0.81 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 1:59:07 PM EST | |
| 38.00 | 4.00 | 4.50 | 4.25 | % | 0.11 | 0 | 0 | 0.36 | 0.76 | 0.06 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 39.00 | 2.34 | 3.80 | 3.07 | % | 0.08 | 0 | 0 | 0.45 | 0.69 | 0.07 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 40.00 | 2.55 | 3.10 | 2.83 | 2.14 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.62 | 0.07 | -0.02 | 5/11/2026 | 5/12/2026 1:59:07 PM EST |
| 41.00 | 2.15 | 2.57 | 2.36 | 2.25 | % | 0.06 | 5 | 0 | 0.39 | 0.54 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 1:59:07 PM EST | |
| 42.00 | 1.57 | 2.12 | 1.85 | 1.56 | +0.27 | +20.93% | 0.04 | 10 | 2 | 0.37 | 0.46 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 1:59:07 PM EST |
| 43.00 | 1.19 | 1.72 | 1.46 | % | 0.03 | 0 | 0 | 0.37 | 0.39 | 0.07 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 44.00 | 0.88 | 1.38 | 1.13 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.38 | 0.33 | 0.07 | -0.02 | 5/11/2026 | 5/12/2026 1:59:07 PM EST |
| 45.00 | 0.64 | 1.11 | 0.88 | % | 0.02 | 0 | 0 | 0.39 | 0.27 | 0.06 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 46.00 | 0.16 | 0.95 | 0.56 | % | 0.01 | 0 | 0 | 0.44 | 0.21 | 0.05 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 47.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 0.50 | 0.17 | 0.05 | -0.01 | 5/12/2026 1:59:07 PM EST | |||
| 48.00 | 0.16 | 0.79 | 0.48 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.04 | -0.01 | 5/12/2026 1:59:07 PM EST | |||
| 49.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.03 | -0.01 | 5/12/2026 1:59:07 PM EST | |||
| 50.00 | 0.01 | 0.35 | 0.18 | 0.18 | % | 0.00 | 30 | 0 | 0.34 | 0.09 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 1:59:07 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 32.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.02 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 34.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.03 | 0.00 | 5/12/2026 1:59:07 PM EST | |||
| 35.00 | 0.24 | 0.56 | 0.40 | 0.52 | % | 0.01 | 1 | 0 | 0.42 | -0.09 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 1:59:07 PM EST | |
| 36.00 | 0.16 | 0.60 | 0.38 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.13 | 0.05 | -0.01 | 5/8/2026 | 5/12/2026 1:59:07 PM EST |
| 37.00 | 0.45 | 0.80 | 0.63 | 0.38 | % | 0.02 | 1 | 0 | 0.37 | -0.19 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 1:59:07 PM EST | |
| 38.00 | 0.70 | 1.06 | 0.88 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.06 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 39.00 | 0.95 | 1.72 | 1.34 | % | 0.03 | 0 | 0 | 0.42 | -0.31 | 0.07 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 40.00 | 1.26 | 1.77 | 1.52 | % | 0.04 | 0 | 0 | 0.37 | -0.38 | 0.07 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 41.00 | 1.76 | 2.22 | 1.99 | % | 0.05 | 0 | 0 | 0.37 | -0.46 | 0.08 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 42.00 | 2.21 | 2.73 | 2.47 | % | 0.06 | 0 | 0 | 0.36 | -0.54 | 0.08 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 43.00 | 2.89 | 3.35 | 3.12 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.07 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 44.00 | 2.54 | 4.95 | 3.75 | % | 0.09 | 0 | 0 | 0.71 | -0.67 | 0.07 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 45.00 | 3.85 | 5.70 | 4.78 | % | 0.11 | 0 | 0 | 0.72 | -0.73 | 0.06 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 46.00 | 3.85 | 7.30 | 5.58 | % | 0.12 | 0 | 0 | 0.74 | -0.79 | 0.05 | -0.02 | 5/12/2026 1:59:07 PM EST | |||
| 47.00 | 5.65 | 7.55 | 6.60 | % | 0.14 | 0 | 0 | 0.65 | -0.83 | 0.05 | -0.01 | 5/12/2026 1:59:07 PM EST | |||
| 48.00 | 6.70 | 8.45 | 7.58 | % | 0.16 | 0 | 0 | 0.67 | -0.87 | 0.04 | -0.01 | 5/12/2026 1:59:07 PM EST | |||
| 49.00 | 7.10 | 9.95 | 8.53 | % | 0.17 | 0 | 0 | 0.82 | -0.90 | 0.03 | -0.01 | 5/12/2026 1:59:07 PM EST | |||
| 50.00 | 8.45 | 10.55 | 9.50 | % | 0.19 | 0 | 0 | 0.78 | -0.91 | 0.03 | -0.01 | 5/12/2026 1:59:07 PM EST |