Options Chain for HALLIBURTON CO COM (HAL) - $41.41 as of 5/26/2026 6:06:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 21.25 | 25.20 | 23.23 | % | 1.29 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 19.00 | 20.25 | 24.20 | 22.23 | % | 1.17 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 20.00 | 19.25 | 23.25 | 21.25 | 21.60 | 0.00 | 0.00% | 1.06 | 0 | 15 | 2.11 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 3:59:57 PM EST |
| 21.00 | 18.85 | 21.80 | 20.33 | % | 0.97 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 22.00 | 17.85 | 20.80 | 19.33 | 18.92 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/26/2026 3:59:57 PM EST |
| 23.00 | 16.85 | 19.80 | 18.33 | 17.88 | 0.00 | 0.00% | 0.80 | 0 | 18 | 1.61 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/26/2026 3:59:57 PM EST |
| 24.00 | 15.95 | 18.85 | 17.40 | % | 0.72 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 25.00 | 14.45 | 18.20 | 16.33 | 12.00 | 0.00 | 0.00% | 0.65 | 0 | 19 | 1.56 | 0.99 | 0.00 | 0.00 | 4/8/2026 | 5/26/2026 3:59:57 PM EST |
| 26.00 | 13.85 | 16.80 | 15.33 | % | 0.59 | 0 | 71 | 1.35 | 0.99 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 27.00 | 12.80 | 16.00 | 14.40 | % | 0.53 | 0 | 53 | 1.32 | 0.99 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 28.00 | 12.05 | 15.25 | 13.65 | 14.30 | 0.00 | 0.00% | 0.49 | 0 | 39 | 1.34 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 3:59:57 PM EST |
| 29.00 | 11.75 | 13.05 | 12.40 | 12.85 | 0.00 | 0.00% | 0.43 | 0 | 123 | 0.88 | 0.98 | 0.01 | 0.00 | 5/13/2026 | 5/26/2026 3:59:57 PM EST |
| 30.00 | 10.10 | 12.25 | 11.18 | 12.65 | 0.00 | 0.00% | 0.37 | 0 | 240 | 0.88 | 0.97 | 0.01 | -0.01 | 5/20/2026 | 5/26/2026 3:59:57 PM EST |
| 31.00 | 9.10 | 11.15 | 10.13 | 10.63 | 0.00 | 0.00% | 0.33 | 0 | 74 | 0.78 | 0.96 | 0.01 | -0.01 | 5/15/2026 | 5/26/2026 3:59:57 PM EST |
| 32.00 | 8.65 | 10.50 | 9.58 | 9.15 | 0.00 | 0.00% | 0.30 | 0 | 100 | 0.81 | 0.94 | 0.02 | -0.01 | 5/13/2026 | 5/26/2026 3:59:57 PM EST |
| 33.00 | 7.95 | 9.20 | 8.58 | 8.85 | 0.00 | 0.00% | 0.26 | 0 | 702 | 0.67 | 0.92 | 0.02 | -0.01 | 5/22/2026 | 5/26/2026 3:59:57 PM EST |
| 34.00 | 7.10 | 8.30 | 7.70 | 7.70 | -1.30 | -14.45% | 0.23 | 25 | 245 | 0.63 | 0.89 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 35.00 | 6.10 | 7.35 | 6.73 | 6.90 | 0.00 | 0.00% | 0.19 | 0 | 455 | 0.58 | 0.86 | 0.03 | -0.02 | 5/22/2026 | 5/26/2026 3:59:57 PM EST |
| 36.00 | 4.65 | 6.50 | 5.58 | 5.60 | -0.70 | -11.12% | 0.15 | 10 | 155 | 0.55 | 0.83 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 37.00 | 3.80 | 5.60 | 4.70 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 444 | 0.51 | 0.78 | 0.05 | -0.02 | 5/15/2026 | 5/26/2026 3:59:57 PM EST |
| 38.00 | 4.05 | 4.75 | 4.40 | 4.78 | 0.00 | 0.00% | 0.12 | 0 | 714 | 0.43 | 0.73 | 0.05 | -0.02 | 5/21/2026 | 5/26/2026 3:59:57 PM EST |
| 39.00 | 3.40 | 4.25 | 3.83 | 3.58 | -1.21 | -25.27% | 0.10 | 1 | 195 | 0.42 | 0.67 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 40.00 | 2.93 | 3.10 | 3.02 | 3.10 | -0.05 | -1.59% | 0.08 | 41 | 2,452 | 0.39 | 0.61 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 41.00 | 2.36 | 2.61 | 2.49 | 2.57 | -0.33 | -11.38% | 0.06 | 54 | 686 | 0.38 | 0.54 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 42.00 | 1.97 | 2.15 | 2.06 | 2.11 | -0.05 | -2.32% | 0.05 | 147 | 3,167 | 0.39 | 0.48 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 43.00 | 1.59 | 1.73 | 1.66 | 1.61 | -0.10 | -5.85% | 0.04 | 572 | 1,655 | 0.39 | 0.41 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 44.00 | 1.26 | 1.31 | 1.29 | 1.33 | -0.15 | -10.14% | 0.03 | 34 | 5,135 | 0.38 | 0.35 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 45.00 | 0.97 | 1.01 | 0.99 | 1.06 | -0.13 | -10.93% | 0.02 | 93 | 2,845 | 0.37 | 0.30 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 46.00 | 0.78 | 0.80 | 0.79 | 0.82 | -0.03 | -3.53% | 0.02 | 19 | 486 | 0.38 | 0.25 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 47.00 | 0.61 | 0.74 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 62 | 2,372 | 0.39 | 0.21 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 50.00 | 0.22 | 0.39 | 0.31 | 0.39 | +0.06 | +18.19% | 0.01 | 2 | 2,780 | 0.39 | 0.11 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 178 | 0.48 | 0.03 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/26/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/26/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/26/2026 3:59:57 PM EST |
| 23.00 | 0.03 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.79 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/26/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.73 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 5/26/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.69 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/26/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.66 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 5/26/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.62 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/26/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.54 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 5/26/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,761 | 0.54 | -0.03 | 0.01 | -0.01 | 5/22/2026 | 5/26/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.53 | -0.04 | 0.01 | -0.01 | 5/18/2026 | 5/26/2026 3:59:57 PM EST |
| 32.00 | 0.13 | 0.21 | 0.17 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 937 | 0.44 | -0.06 | 0.02 | -0.01 | 5/15/2026 | 5/26/2026 3:59:57 PM EST |
| 33.00 | 0.18 | 0.24 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 26 | 2,829 | 0.42 | -0.08 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 34.00 | 0.27 | 0.33 | 0.30 | 0.32 | +0.02 | +6.67% | 0.01 | 2 | 574 | 0.41 | -0.11 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 35.00 | 0.35 | 0.46 | 0.41 | 0.41 | -0.05 | -10.87% | 0.01 | 15 | 1,645 | 0.40 | -0.14 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 36.00 | 0.57 | 0.70 | 0.64 | 0.60 | +0.01 | +1.70% | 0.02 | 25 | 2,999 | 0.41 | -0.17 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 37.00 | 0.78 | 0.83 | 0.81 | 0.77 | -0.02 | -2.54% | 0.02 | 31 | 1,631 | 0.40 | -0.22 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 38.00 | 0.94 | 1.14 | 1.04 | 1.06 | +0.06 | +6.00% | 0.03 | 41 | 793 | 0.39 | -0.27 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 39.00 | 1.37 | 1.43 | 1.40 | 1.37 | +0.01 | +0.74% | 0.04 | 30 | 419 | 0.39 | -0.33 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 40.00 | 1.79 | 1.84 | 1.82 | 1.76 | +0.08 | +4.77% | 0.05 | 10 | 1,988 | 0.39 | -0.39 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 41.00 | 2.26 | 2.33 | 2.30 | 2.20 | 0.00 | 0.00% | 0.06 | 746 | 1,069 | 0.39 | -0.46 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 42.00 | 2.80 | 2.95 | 2.88 | 2.74 | +0.07 | +2.63% | 0.07 | 62 | 550 | 0.40 | -0.52 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 43.00 | 3.25 | 3.60 | 3.43 | 3.45 | +0.25 | +7.82% | 0.08 | 3 | 240 | 0.39 | -0.59 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 44.00 | 3.90 | 4.35 | 4.13 | 3.85 | -0.05 | -1.29% | 0.09 | 2 | 91 | 0.39 | -0.65 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 45.00 | 4.65 | 5.25 | 4.95 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.41 | -0.70 | 0.06 | -0.02 | 5/22/2026 | 5/26/2026 3:59:57 PM EST |
| 46.00 | 4.30 | 6.05 | 5.18 | 4.55 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.49 | -0.75 | 0.05 | -0.02 | 5/20/2026 | 5/26/2026 3:59:57 PM EST |
| 47.00 | 5.10 | 6.80 | 5.95 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.48 | -0.79 | 0.05 | -0.02 | 5/22/2026 | 5/26/2026 3:59:57 PM EST |
| 50.00 | 8.20 | 9.95 | 9.08 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.63 | -0.89 | 0.03 | -0.01 | 5/20/2026 | 5/26/2026 3:59:57 PM EST |
| 55.00 | 12.60 | 15.80 | 14.20 | 12.15 | 0.00 | 0.00% | 0.26 | 0 | 35 | 0.98 | -0.97 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 3:59:57 PM EST |