Options Chain for HALLIBURTON CO COM (HAL) - $37.07 as of 9/7/2026 5:12:48 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 | 15.10 | 19.20 | 17.15 | % | 0.86 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 25.00 | 10.90 | 13.45 | 12.18 | 12.29 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 26.00 | 10.65 | 12.50 | 11.58 | 10.87 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 9/4/2026 3:59:49 PM EST |
| 27.00 | 8.95 | 11.40 | 10.18 | 10.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 28.00 | 8.80 | 9.80 | 9.30 | 9.77 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.77 | 0.99 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 29.00 | 7.75 | 8.85 | 8.30 | 4.84 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.72 | 0.97 | 0.01 | -0.01 | 8/10/2026 | 9/4/2026 3:59:49 PM EST |
| 30.00 | 6.05 | 8.60 | 7.33 | 5.59 | 0.00 | 0.00% | 0.24 | 0 | 77 | 0.89 | 0.96 | 0.02 | -0.01 | 8/27/2026 | 9/4/2026 3:59:49 PM EST |
| 31.00 | 5.10 | 7.65 | 6.38 | 6.75 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.82 | 0.93 | 0.03 | -0.01 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 32.00 | 5.10 | 5.65 | 5.38 | 5.46 | -0.24 | -4.22% | 0.17 | 26 | 2,853 | 0.44 | 0.89 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 33.00 | 3.75 | 5.35 | 4.55 | 4.65 | 0.00 | 0.00% | 0.14 | 0 | 711 | 0.57 | 0.85 | 0.05 | -0.02 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 34.00 | 3.50 | 4.10 | 3.80 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 1,266 | 0.34 | 0.79 | 0.06 | -0.02 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 35.00 | 1.99 | 3.60 | 2.80 | 3.06 | -0.14 | -4.38% | 0.08 | 5 | 1,339 | 0.47 | 0.72 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 36.00 | 2.32 | 2.40 | 2.36 | 2.38 | -0.12 | -4.80% | 0.07 | 22 | 4,138 | 0.33 | 0.64 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 37.00 | 1.77 | 1.97 | 1.87 | 1.74 | -0.28 | -13.87% | 0.05 | 28 | 1,325 | 0.34 | 0.55 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 38.00 | 1.28 | 1.51 | 1.40 | 1.28 | -0.25 | -16.34% | 0.04 | 16 | 1,423 | 0.34 | 0.46 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 39.00 | 0.99 | 1.30 | 1.15 | 1.00 | -0.18 | -15.26% | 0.03 | 32 | 851 | 0.36 | 0.38 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 40.00 | 0.64 | 0.92 | 0.78 | 0.68 | -0.10 | -12.83% | 0.02 | 44 | 1,737 | 0.35 | 0.30 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 41.00 | 0.46 | 0.56 | 0.51 | 0.52 | -0.12 | -18.75% | 0.01 | 4 | 666 | 0.34 | 0.23 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 42.00 | 0.23 | 0.45 | 0.34 | 0.34 | -0.05 | -12.83% | 0.01 | 28 | 791 | 0.33 | 0.18 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 45.00 | 0.05 | 0.23 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 0.35 | 0.08 | 0.03 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,308 | 0.45 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.67 | 0.34 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:49 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.87 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 49 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 457 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1,023 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.50 | -0.01 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 29.00 | 0.05 | 0.30 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 798 | 0.49 | -0.03 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.34 | 0.17 | 0.09 | +0.01 | +12.50% | 0.01 | 5 | 522 | 0.53 | -0.04 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 31.00 | 0.09 | 0.24 | 0.17 | 0.15 | +0.01 | +7.15% | 0.01 | 31 | 505 | 0.39 | -0.07 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 32.00 | 0.16 | 0.35 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 1,149 | 0.38 | -0.11 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 33.00 | 0.30 | 0.41 | 0.36 | 0.35 | +0.05 | +16.67% | 0.01 | 3 | 5,112 | 0.36 | -0.15 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 34.00 | 0.41 | 0.58 | 0.50 | 0.51 | +0.04 | +8.52% | 0.01 | 13 | 865 | 0.34 | -0.21 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 35.00 | 0.71 | 0.85 | 0.78 | 0.81 | +0.08 | +10.96% | 0.02 | 16 | 777 | 0.34 | -0.28 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 36.00 | 0.96 | 1.21 | 1.09 | 1.20 | +0.11 | +10.10% | 0.03 | 13 | 342 | 0.33 | -0.36 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 37.00 | 1.48 | 1.68 | 1.58 | 1.61 | +0.09 | +5.93% | 0.04 | 1 | 648 | 0.34 | -0.45 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 38.00 | 1.90 | 2.49 | 2.20 | 2.96 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.36 | -0.54 | 0.09 | -0.02 | 8/28/2026 | 9/4/2026 3:59:49 PM EST |
| 39.00 | 1.80 | 3.50 | 2.65 | 2.77 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.49 | -0.62 | 0.09 | -0.02 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 40.00 | 2.90 | 4.05 | 3.48 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.47 | -0.70 | 0.08 | -0.02 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 41.00 | 3.75 | 5.50 | 4.63 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 150 | 0.63 | -0.77 | 0.07 | -0.02 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 42.00 | 4.60 | 6.75 | 5.68 | 6.34 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.74 | -0.82 | 0.06 | -0.01 | 8/20/2026 | 9/4/2026 3:59:49 PM EST |
| 45.00 | 7.50 | 8.40 | 7.95 | 7.45 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.56 | -0.92 | 0.03 | -0.01 | 5/29/2026 | 9/4/2026 3:59:49 PM EST |
| 50.00 | 11.65 | 13.85 | 12.75 | 10.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 9/4/2026 3:59:49 PM EST |
| 55.00 | 16.55 | 19.10 | 17.83 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 60.00 | 22.10 | 23.75 | 22.93 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST |