Options Chain for HALLIBURTON CO COM (HAL) - $32.76 as of 9/25/2026 12:50:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 9.40 | 9.90 | 9.65 | % | 0.42 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 24.00 | 8.40 | 8.90 | 8.65 | % | 0.36 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 25.00 | 7.30 | 7.85 | 7.58 | 8.79 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.33 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:59:08 AM EST |
| 26.00 | 6.00 | 7.40 | 6.70 | % | 0.26 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 27.00 | 5.00 | 6.05 | 5.53 | % | 0.20 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 28.00 | 4.00 | 6.60 | 5.30 | % | 0.19 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 29.00 | 3.05 | 4.90 | 3.98 | % | 0.14 | 0 | 0 | 2.05 | 1.00 | 0.01 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 30.00 | 2.09 | 3.90 | 3.00 | % | 0.10 | 0 | 0 | 1.32 | 0.96 | 0.05 | -0.02 | 9/25/2026 11:59:08 AM EST | |||
| 30.50 | 1.63 | 3.60 | 2.62 | % | 0.09 | 0 | 0 | 1.33 | 0.92 | 0.09 | -0.02 | 9/25/2026 11:59:08 AM EST | |||
| 31.00 | 1.22 | 3.40 | 2.31 | 2.17 | -0.23 | -9.59% | 0.07 | 4 | 1 | 1.39 | 0.87 | 0.14 | -0.03 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 31.50 | 1.13 | 1.58 | 1.36 | 1.37 | -0.14 | -9.28% | 0.04 | 5 | 10 | 0.35 | 0.79 | 0.19 | -0.04 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 32.00 | 0.83 | 1.12 | 0.98 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.33 | 0.69 | 0.24 | -0.04 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 32.50 | 0.58 | 0.68 | 0.63 | 0.74 | -0.20 | -21.28% | 0.02 | 9 | 45 | 0.32 | 0.56 | 0.27 | -0.04 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 33.00 | 0.37 | 0.47 | 0.42 | 0.42 | -0.15 | -26.32% | 0.01 | 31 | 1,796 | 0.33 | 0.42 | 0.27 | -0.04 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 33.50 | 0.20 | 0.29 | 0.25 | 0.25 | -0.22 | -46.81% | 0.01 | 48 | 17 | 0.32 | 0.30 | 0.24 | -0.04 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 34.00 | 0.12 | 0.18 | 0.15 | 0.17 | -0.14 | -45.17% | 0.00 | 93 | 127 | 0.33 | 0.20 | 0.19 | -0.03 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 34.50 | 0.06 | 0.12 | 0.09 | 0.11 | -0.09 | -45.00% | 0.00 | 44 | 165 | 0.33 | 0.13 | 0.14 | -0.02 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 35.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 3 | 603 | 0.36 | 0.08 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 35.50 | 0.01 | 0.30 | 0.16 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 98 | 0.37 | 0.04 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.55 | +0.49 | +816.67% | 0.00 | 4 | 141 | 0.62 | 0.02 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 36.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.01 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.00 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 37.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.48 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.37 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.44 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 39.50 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 3 | 218 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,331 | 0.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:08 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 29.00 | 0.00 | 1.64 | 0.82 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.01 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 30.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 78 | 0.44 | -0.04 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 30.50 | 0.01 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.08 | 0.09 | -0.02 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 31.00 | 0.07 | 0.13 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 43 | 125 | 0.33 | -0.13 | 0.14 | -0.03 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 31.50 | 0.13 | 0.23 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.33 | -0.21 | 0.19 | -0.04 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 32.00 | 0.30 | 0.38 | 0.34 | 0.36 | -0.01 | -2.71% | 0.01 | 28 | 114 | 0.32 | -0.31 | 0.24 | -0.04 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 32.50 | 0.45 | 0.60 | 0.53 | 0.57 | +0.03 | +5.56% | 0.02 | 39 | 16 | 0.33 | -0.44 | 0.27 | -0.04 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 33.00 | 0.71 | 0.97 | 0.84 | 0.79 | +0.04 | +5.34% | 0.03 | 2 | 1,854 | 0.33 | -0.58 | 0.27 | -0.04 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 33.50 | 0.84 | 1.36 | 1.10 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.48 | -0.70 | 0.24 | -0.04 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 34.00 | 1.45 | 1.71 | 1.58 | 1.46 | +0.18 | +14.07% | 0.05 | 1 | 86 | 0.44 | -0.80 | 0.19 | -0.03 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 34.50 | 1.64 | 2.79 | 2.22 | 1.94 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.92 | -0.87 | 0.14 | -0.02 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 35.00 | 2.16 | 2.66 | 2.41 | 2.68 | +0.60 | +28.85% | 0.07 | 1 | 116 | 0.60 | -0.92 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 35.50 | 2.50 | 3.95 | 3.23 | 2.27 | 0.00 | 0.00% | 0.09 | 0 | 60 | 1.19 | -0.96 | 0.06 | -0.01 | 9/21/2026 | 9/25/2026 11:59:08 AM EST |
| 36.00 | 3.25 | 4.25 | 3.75 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.15 | -0.98 | 0.03 | -0.01 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 36.50 | 3.55 | 4.95 | 4.25 | 3.49 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.35 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 11:59:08 AM EST |
| 37.00 | 4.30 | 4.85 | 4.58 | 4.63 | +0.58 | +14.33% | 0.12 | 1 | 36 | 1.20 | -1.00 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 37.50 | 4.55 | 5.95 | 5.25 | % | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 38.00 | 5.00 | 7.00 | 6.00 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 38.50 | 5.55 | 7.10 | 6.33 | % | 0.16 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 39.00 | 6.05 | 7.70 | 6.88 | % | 0.18 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 39.50 | 6.55 | 7.90 | 7.23 | 5.68 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:59:08 AM EST |
| 40.00 | 7.05 | 8.40 | 7.73 | 6.08 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:59:08 AM EST |
| 40.50 | 7.55 | 9.20 | 8.38 | % | 0.21 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 41.00 | 8.00 | 10.35 | 9.18 | % | 0.22 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 42.00 | 9.05 | 11.35 | 10.20 | % | 0.24 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 43.00 | 10.05 | 12.35 | 11.20 | % | 0.26 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 44.00 | 11.05 | 13.35 | 12.20 | % | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 45.00 | 12.05 | 14.30 | 13.18 | % | 0.29 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 46.00 | 13.05 | 15.30 | 14.18 | % | 0.31 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 47.00 | 14.05 | 16.30 | 15.18 | % | 0.32 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 48.00 | 15.05 | 17.30 | 16.18 | % | 0.34 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 50.00 | 17.05 | 19.30 | 18.18 | % | 0.36 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST |