Options Chain for HALLIBURTON CO COM (HAL) - $42.95 as of 5/20/2026 9:17:25 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 | 21.80 | 23.65 | 22.73 | % | 1.14 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 25.00 | 16.90 | 18.65 | 17.78 | % | 0.71 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 27.00 | 14.90 | 16.65 | 15.78 | % | 0.58 | 0 | 0 | 2.26 | 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 | 2.13 | 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 | 2.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 30.00 | 11.90 | 13.65 | 12.78 | % | 0.43 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 31.00 | 10.90 | 12.65 | 11.78 | % | 0.38 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 32.00 | 9.85 | 11.65 | 10.75 | % | 0.34 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 33.00 | 8.95 | 10.65 | 9.80 | 9.65 | % | 0.30 | 3 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 34.00 | 7.95 | 9.65 | 8.80 | 8.74 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 35.00 | 6.95 | 8.70 | 7.83 | % | 0.22 | 0 | 0 | 1.29 | 1.00 | 0.01 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 35.50 | 6.30 | 8.20 | 7.25 | % | 0.20 | 0 | 0 | 1.23 | 0.99 | 0.01 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 36.00 | 5.80 | 7.70 | 6.75 | 5.44 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.18 | 0.98 | 0.02 | 0.00 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 36.50 | 5.50 | 7.20 | 6.35 | % | 0.17 | 0 | 0 | 1.12 | 0.96 | 0.03 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 37.00 | 4.90 | 6.70 | 5.80 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.06 | 0.94 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 37.50 | 4.45 | 6.25 | 5.35 | % | 0.14 | 0 | 0 | 1.02 | 0.92 | 0.04 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 38.00 | 4.05 | 5.75 | 4.90 | 2.29 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.96 | 0.89 | 0.05 | -0.02 | 5/7/2026 | 5/20/2026 4:00:04 PM EST |
| 38.50 | 3.75 | 5.35 | 4.55 | % | 0.12 | 0 | 0 | 0.94 | 0.87 | 0.06 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 39.00 | 3.25 | 4.90 | 4.08 | 4.70 | +1.40 | +42.43% | 0.10 | 5 | 56 | 0.90 | 0.83 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 39.50 | 2.85 | 4.45 | 3.65 | % | 0.09 | 0 | 0 | 0.57 | 0.79 | 0.08 | -0.03 | 5/20/2026 4:00:04 PM EST | |||
| 40.00 | 2.52 | 3.95 | 3.24 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.56 | 0.75 | 0.09 | -0.03 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 40.50 | 2.26 | 2.62 | 2.44 | 2.65 | -0.13 | -4.68% | 0.06 | 2 | 2 | 0.42 | 0.70 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 41.00 | 1.87 | 2.29 | 2.08 | 2.16 | -0.57 | -20.88% | 0.05 | 15 | 83 | 0.41 | 0.65 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 41.50 | 1.72 | 2.00 | 1.86 | 1.92 | -0.44 | -18.65% | 0.04 | 8 | 3 | 0.43 | 0.59 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 42.00 | 1.44 | 1.51 | 1.48 | 1.47 | -0.33 | -18.34% | 0.04 | 10 | 336 | 0.40 | 0.53 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 42.50 | 1.18 | 1.29 | 1.24 | 1.20 | -0.39 | -24.53% | 0.03 | 14 | 3 | 0.40 | 0.48 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 43.00 | 0.96 | 1.03 | 1.00 | 1.10 | -0.46 | -29.49% | 0.02 | 3 | 572 | 0.39 | 0.42 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 43.50 | 0.77 | 0.84 | 0.81 | 0.94 | -0.29 | -23.58% | 0.02 | 80 | 96 | 0.38 | 0.37 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 44.00 | 0.61 | 0.68 | 0.65 | 0.72 | -0.35 | -32.71% | 0.01 | 1 | 81 | 0.38 | 0.31 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 44.50 | 0.48 | 0.54 | 0.51 | 0.50 | -0.26 | -34.22% | 0.01 | 2 | 5 | 0.38 | 0.26 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 45.00 | 0.38 | 0.43 | 0.41 | 0.44 | -0.21 | -32.31% | 0.01 | 35 | 132 | 0.38 | 0.21 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 45.50 | 0.29 | 0.34 | 0.32 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.17 | 0.08 | -0.03 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 46.00 | 0.22 | 0.39 | 0.31 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.41 | 0.13 | 0.07 | -0.02 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 47.00 | 0.01 | 0.23 | 0.12 | 0.17 | -0.06 | -26.09% | 0.00 | 2 | 84 | 0.34 | 0.07 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 48.00 | 0.02 | 0.19 | 0.11 | 0.13 | -0.04 | -23.53% | 0.00 | 1 | 30 | 0.38 | 0.03 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.58 | 0.29 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.03 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.78 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 1.79 | 0.90 | % | 0.02 | 0 | 0 | 1.30 | 0.01 | 0.01 | 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 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.07 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.55 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.82 | -0.02 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 36.50 | 0.01 | 0.22 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.04 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 37.00 | 0.02 | 0.22 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.41 | -0.06 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 37.50 | 0.01 | 0.19 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 10 | 1 | 0.35 | -0.08 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 38.00 | 0.08 | 0.22 | 0.15 | 0.22 | +0.07 | +46.67% | 0.00 | 5 | 238 | 0.38 | -0.11 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 38.50 | 0.22 | 0.41 | 0.32 | % | 0.01 | 0 | 0 | 0.44 | -0.13 | 0.06 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 39.00 | 0.21 | 0.45 | 0.33 | 0.21 | -0.04 | -16.00% | 0.01 | 6 | 174 | 0.40 | -0.17 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 39.50 | 0.39 | 0.45 | 0.42 | 0.36 | % | 0.01 | 35 | 0 | 0.40 | -0.21 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 40.00 | 0.50 | 0.57 | 0.54 | 0.34 | -0.06 | -15.00% | 0.01 | 1 | 145 | 0.39 | -0.25 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 40.50 | 0.64 | 0.87 | 0.76 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.41 | -0.30 | 0.10 | -0.04 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 41.00 | 0.81 | 1.03 | 0.92 | 0.78 | +0.03 | +4.00% | 0.02 | 1 | 118 | 0.41 | -0.35 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 41.50 | 1.00 | 1.22 | 1.11 | 1.10 | +0.31 | +39.25% | 0.03 | 2 | 12 | 0.40 | -0.41 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 42.00 | 1.22 | 1.33 | 1.28 | 1.30 | +0.35 | +36.85% | 0.03 | 1 | 12 | 0.38 | -0.47 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 42.50 | 1.48 | 1.67 | 1.58 | 1.48 | +0.23 | +18.40% | 0.04 | 21 | 10 | 0.39 | -0.52 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 43.00 | 1.60 | 1.98 | 1.79 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.37 | -0.58 | 0.11 | -0.04 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 43.50 | 2.08 | 2.28 | 2.18 | % | 0.05 | 0 | 0 | 0.39 | -0.63 | 0.11 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 44.00 | 2.30 | 2.55 | 2.43 | % | 0.06 | 0 | 0 | 0.36 | -0.69 | 0.10 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 44.50 | 2.71 | 3.05 | 2.88 | % | 0.06 | 0 | 0 | 0.39 | -0.74 | 0.10 | -0.03 | 5/20/2026 4:00:04 PM EST | |||
| 45.00 | 2.61 | 3.55 | 3.08 | % | 0.07 | 0 | 0 | 0.50 | -0.79 | 0.09 | -0.03 | 5/20/2026 4:00:04 PM EST | |||
| 45.50 | 2.45 | 3.90 | 3.18 | % | 0.07 | 0 | 0 | 0.49 | -0.83 | 0.08 | -0.03 | 5/20/2026 4:00:04 PM EST | |||
| 46.00 | 2.80 | 4.45 | 3.63 | % | 0.08 | 0 | 0 | 0.55 | -0.87 | 0.07 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 47.00 | 3.70 | 5.30 | 4.50 | % | 0.10 | 0 | 0 | 0.56 | -0.93 | 0.04 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 48.00 | 4.60 | 6.25 | 5.43 | % | 0.11 | 0 | 0 | 0.61 | -0.97 | 0.03 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 49.00 | 5.50 | 7.30 | 6.40 | % | 0.13 | 0 | 0 | 0.69 | -0.97 | 0.02 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 50.00 | 6.50 | 8.25 | 7.38 | % | 0.15 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 51.00 | 7.45 | 9.30 | 8.38 | % | 0.16 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:04 PM EST |