Options Chain for HALLIBURTON CO COM (HAL) - $41.81 as of 4/30/2026 9:58:58 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 | 20.55 | 22.85 | 21.70 | % | 1.08 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 25.00 | 15.55 | 17.15 | 16.35 | % | 0.65 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 27.00 | 13.60 | 15.15 | 14.38 | % | 0.53 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 28.00 | 12.85 | 14.25 | 13.55 | % | 0.48 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 29.00 | 11.70 | 13.20 | 12.45 | % | 0.43 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 30.00 | 10.60 | 12.15 | 11.38 | % | 0.38 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 31.00 | 9.95 | 11.15 | 10.55 | % | 0.34 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 32.00 | 8.70 | 10.05 | 9.38 | 10.04 | +1.29 | +14.75% | 0.29 | 1 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 32.50 | 8.25 | 9.65 | 8.95 | 9.61 | % | 0.28 | 1 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 33.00 | 8.00 | 9.15 | 8.58 | 7.58 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 33.50 | 7.60 | 8.50 | 8.05 | % | 0.24 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 34.00 | 7.00 | 8.00 | 7.50 | 4.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 34.50 | 6.05 | 7.65 | 6.85 | % | 0.20 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 35.00 | 5.75 | 7.20 | 6.48 | 6.80 | +1.60 | +30.77% | 0.19 | 1 | 415 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 35.50 | 5.75 | 6.50 | 6.13 | % | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 36.00 | 5.60 | 6.00 | 5.80 | 5.96 | -0.08 | -1.33% | 0.16 | 1 | 22 | 0.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 36.50 | 4.30 | 5.65 | 4.98 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.94 | 0.99 | 0.01 | 0.00 | 4/22/2026 | 5/1/2026 4:00:01 PM EST |
| 37.00 | 4.45 | 5.20 | 4.83 | 4.41 | 0.00 | 0.00% | 0.13 | 0 | 646 | 0.91 | 0.99 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 37.50 | 3.85 | 4.55 | 4.20 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.73 | 0.98 | 0.02 | -0.01 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 38.00 | 3.55 | 4.10 | 3.83 | 3.66 | +0.02 | +0.55% | 0.10 | 13 | 87 | 0.71 | 0.95 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 38.50 | 3.20 | 3.50 | 3.35 | 3.23 | +0.60 | +22.82% | 0.09 | 27 | 33 | 0.60 | 0.93 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 39.00 | 2.70 | 3.15 | 2.93 | 2.82 | -0.38 | -11.88% | 0.08 | 11 | 1,151 | 0.64 | 0.89 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 39.50 | 2.25 | 2.77 | 2.51 | 2.35 | -0.52 | -18.12% | 0.06 | 55 | 30 | 0.60 | 0.85 | 0.10 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 40.00 | 1.90 | 2.23 | 2.07 | 1.95 | -0.56 | -22.32% | 0.05 | 65 | 722 | 0.45 | 0.79 | 0.13 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 40.50 | 1.53 | 1.78 | 1.66 | 1.57 | -0.57 | -26.64% | 0.04 | 98 | 713 | 0.42 | 0.72 | 0.16 | -0.05 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 41.00 | 1.15 | 1.33 | 1.24 | 1.20 | -0.65 | -35.14% | 0.03 | 49 | 398 | 0.36 | 0.64 | 0.18 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 41.50 | 0.90 | 1.04 | 0.97 | 0.93 | -0.51 | -35.42% | 0.02 | 296 | 164 | 0.38 | 0.54 | 0.19 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 42.00 | 0.65 | 0.71 | 0.68 | 0.73 | -0.42 | -36.53% | 0.02 | 557 | 293 | 0.36 | 0.45 | 0.19 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 42.50 | 0.46 | 0.50 | 0.48 | 0.52 | -0.30 | -36.59% | 0.01 | 49 | 1,613 | 0.36 | 0.35 | 0.18 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 43.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.33 | -50.00% | 0.01 | 64 | 117 | 0.36 | 0.27 | 0.16 | -0.05 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 43.50 | 0.21 | 0.24 | 0.23 | 0.21 | -0.23 | -52.28% | 0.01 | 16 | 113 | 0.36 | 0.20 | 0.14 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 44.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.18 | -52.95% | 0.00 | 5 | 144 | 0.36 | 0.15 | 0.11 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 44.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 2 | 78 | 0.37 | 0.10 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 45.00 | 0.06 | 0.07 | 0.07 | 0.08 | -0.08 | -50.00% | 0.00 | 1 | 142 | 0.37 | 0.07 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 45.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 5 | 0.38 | 0.05 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 242 | 0.58 | 0.03 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 1.66 | 0.83 | % | 0.02 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 33.50 | 0.00 | 0.07 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 150 | 2.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 34.50 | 0.00 | 1.41 | 0.71 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 35.50 | 0.00 | 1.51 | 0.76 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 36.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.07 | -0.01 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 37.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 196 | 0.49 | -0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.48 | -0.02 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 38.00 | 0.02 | 0.22 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 224 | 0.47 | -0.05 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 38.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 748 | 48 | 0.40 | -0.07 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 39.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 77 | 507 | 0.39 | -0.11 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 39.50 | 0.16 | 0.18 | 0.17 | 0.17 | +0.02 | +13.34% | 0.00 | 36 | 220 | 0.38 | -0.15 | 0.10 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 40.00 | 0.24 | 0.27 | 0.26 | 0.24 | +0.01 | +4.35% | 0.01 | 31 | 302 | 0.37 | -0.21 | 0.13 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 40.50 | 0.34 | 0.38 | 0.36 | 0.38 | 0.00 | 0.00% | 0.01 | 2,718 | 70 | 0.36 | -0.28 | 0.16 | -0.05 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 41.00 | 0.49 | 0.54 | 0.52 | 0.51 | +0.08 | +18.61% | 0.01 | 60 | 186 | 0.35 | -0.36 | 0.18 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 41.50 | 0.71 | 0.74 | 0.73 | 0.67 | +0.07 | +11.67% | 0.02 | 230 | 10 | 0.35 | -0.46 | 0.19 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 42.00 | 0.96 | 1.00 | 0.98 | 0.98 | +0.18 | +22.50% | 0.02 | 106 | 55 | 0.35 | -0.55 | 0.19 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 42.50 | 1.25 | 1.45 | 1.35 | 1.23 | +0.16 | +14.96% | 0.03 | 28 | 32 | 0.38 | -0.65 | 0.18 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 43.00 | 1.49 | 1.86 | 1.68 | 1.73 | +0.29 | +20.14% | 0.04 | 2 | 53 | 0.36 | -0.73 | 0.16 | -0.05 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 43.50 | 1.79 | 2.32 | 2.06 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.33 | -0.80 | 0.14 | -0.04 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 44.00 | 1.60 | 2.76 | 2.18 | 2.13 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.57 | -0.85 | 0.11 | -0.04 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 44.50 | 2.05 | 3.30 | 2.68 | % | 0.06 | 0 | 0 | 0.66 | -0.90 | 0.09 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 45.00 | 2.23 | 4.30 | 3.27 | % | 0.07 | 0 | 0 | 0.97 | -0.93 | 0.07 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 45.50 | 2.72 | 4.45 | 3.59 | % | 0.08 | 0 | 0 | 0.86 | -0.95 | 0.05 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 46.00 | 3.15 | 5.15 | 4.15 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.02 | -0.97 | 0.03 | -0.01 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 47.00 | 4.15 | 6.25 | 5.20 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.19 | -0.99 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 48.00 | 5.10 | 6.85 | 5.98 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 49.00 | 6.10 | 7.85 | 6.98 | 8.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 50.00 | 7.10 | 9.20 | 8.15 | % | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 51.00 | 8.20 | 9.85 | 9.03 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST |