Options Chain for HALLIBURTON CO COM (HAL) - $35.34 as of 8/24/2026 11:22:30 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 | 12.35 | 16.45 | 14.40 | % | 0.72 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 11:58:57 AM EST | |||
| 25.00 | 8.10 | 10.65 | 9.38 | % | 0.38 | 0 | 2 | 1.07 | 0.99 | 0.01 | 0.00 | 8/24/2026 11:58:57 AM EST | |||
| 26.00 | 8.15 | 9.55 | 8.85 | 10.87 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.89 | 0.98 | 0.01 | 0.00 | 4/17/2026 | 8/24/2026 11:58:57 AM EST |
| 27.00 | 7.25 | 8.55 | 7.90 | % | 0.29 | 0 | 2 | 0.81 | 0.96 | 0.02 | 0.00 | 8/24/2026 11:58:57 AM EST | |||
| 28.00 | 6.30 | 7.60 | 6.95 | 5.77 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.75 | 0.94 | 0.02 | -0.01 | 7/21/2026 | 8/24/2026 11:58:57 AM EST |
| 29.00 | 5.40 | 6.70 | 6.05 | 4.84 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.69 | 0.90 | 0.04 | -0.01 | 8/10/2026 | 8/24/2026 11:58:57 AM EST |
| 30.00 | 4.55 | 5.75 | 5.15 | 5.65 | 0.00 | 0.00% | 0.17 | 0 | 79 | 0.45 | 0.86 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 11:58:57 AM EST |
| 31.00 | 3.75 | 4.50 | 4.13 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.39 | 0.80 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 11:58:57 AM EST |
| 32.00 | 3.10 | 3.35 | 3.23 | 3.15 | -0.80 | -20.26% | 0.10 | 175 | 3,304 | 0.35 | 0.73 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 33.00 | 2.33 | 2.93 | 2.63 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 605 | 0.36 | 0.65 | 0.08 | -0.02 | 8/20/2026 | 8/24/2026 11:58:57 AM EST |
| 34.00 | 1.89 | 2.08 | 1.99 | 1.99 | -0.54 | -21.35% | 0.06 | 3 | 1,272 | 0.34 | 0.56 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 35.00 | 1.46 | 1.59 | 1.53 | 1.54 | -0.60 | -28.04% | 0.04 | 29 | 1,378 | 0.34 | 0.48 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 36.00 | 1.10 | 1.21 | 1.16 | 1.15 | -0.45 | -28.13% | 0.03 | 29 | 2,238 | 0.35 | 0.39 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 37.00 | 0.79 | 0.98 | 0.89 | 0.97 | -0.22 | -18.49% | 0.02 | 1 | 676 | 0.35 | 0.32 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 38.00 | 0.57 | 0.70 | 0.64 | 0.63 | -0.28 | -30.77% | 0.02 | 2 | 893 | 0.35 | 0.25 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 39.00 | 0.41 | 0.45 | 0.43 | 0.44 | -0.19 | -30.16% | 0.01 | 237 | 634 | 0.36 | 0.19 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 40.00 | 0.29 | 0.38 | 0.34 | 0.33 | -0.18 | -35.30% | 0.01 | 88 | 1,773 | 0.35 | 0.15 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 41.00 | 0.20 | 0.28 | 0.24 | 0.25 | -0.17 | -40.48% | 0.01 | 233 | 577 | 0.36 | 0.11 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 42.00 | 0.14 | 0.18 | 0.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.35 | 0.08 | 0.03 | -0.01 | 8/19/2026 | 8/24/2026 11:58:57 AM EST |
| 45.00 | 0.01 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,466 | 0.38 | 0.03 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 11:58:57 AM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3,313 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 11:58:57 AM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 11:58:57 AM EST |
| 60.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.63 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 11:58:57 AM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.52 | -0.01 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 11:58:57 AM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.48 | -0.02 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 11:58:57 AM EST |
| 27.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 79 | 1,032 | 0.38 | -0.04 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 28.00 | 0.13 | 0.18 | 0.16 | 0.17 | +0.05 | +41.67% | 0.01 | 11 | 626 | 0.38 | -0.06 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 29.00 | 0.12 | 0.28 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 809 | 0.35 | -0.10 | 0.04 | -0.01 | 8/19/2026 | 8/24/2026 11:58:57 AM EST |
| 30.00 | 0.23 | 0.41 | 0.32 | 0.38 | +0.10 | +35.72% | 0.01 | 1 | 530 | 0.34 | -0.14 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 31.00 | 0.52 | 0.57 | 0.55 | 0.56 | +0.21 | +60.00% | 0.02 | 21 | 447 | 0.36 | -0.20 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 32.00 | 0.75 | 0.85 | 0.80 | 0.81 | +0.15 | +22.73% | 0.03 | 7 | 1,141 | 0.35 | -0.27 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 33.00 | 1.11 | 1.20 | 1.16 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 5,076 | 0.35 | -0.35 | 0.08 | -0.02 | 8/21/2026 | 8/24/2026 11:58:57 AM EST |
| 34.00 | 1.53 | 1.68 | 1.61 | 1.58 | +0.36 | +29.51% | 0.05 | 4 | 871 | 0.35 | -0.44 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 35.00 | 1.96 | 2.22 | 2.09 | 1.98 | +0.33 | +20.00% | 0.06 | 2 | 410 | 0.35 | -0.52 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 36.00 | 2.65 | 2.89 | 2.77 | 2.80 | +0.54 | +23.90% | 0.08 | 60 | 424 | 0.36 | -0.61 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 11:58:57 AM EST |
| 37.00 | 2.77 | 3.65 | 3.21 | 2.72 | 0.00 | 0.00% | 0.09 | 0 | 573 | 0.29 | -0.68 | 0.08 | -0.02 | 8/20/2026 | 8/24/2026 11:58:57 AM EST |
| 38.00 | 3.50 | 4.40 | 3.95 | 3.43 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.40 | -0.75 | 0.07 | -0.01 | 8/20/2026 | 8/24/2026 11:58:57 AM EST |
| 39.00 | 4.30 | 5.25 | 4.78 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.41 | -0.81 | 0.06 | -0.01 | 6/10/2026 | 8/24/2026 11:58:57 AM EST |
| 40.00 | 4.95 | 6.10 | 5.53 | 7.17 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.45 | -0.85 | 0.05 | -0.01 | 7/7/2026 | 8/24/2026 11:58:57 AM EST |
| 41.00 | 6.10 | 7.10 | 6.60 | 4.74 | 0.00 | 0.00% | 0.16 | 0 | 151 | 0.46 | -0.89 | 0.04 | -0.01 | 5/29/2026 | 8/24/2026 11:58:57 AM EST |
| 42.00 | 6.75 | 8.05 | 7.40 | 6.34 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.48 | -0.92 | 0.03 | -0.01 | 8/20/2026 | 8/24/2026 11:58:57 AM EST |
| 45.00 | 9.55 | 12.10 | 10.83 | 7.45 | 0.00 | 0.00% | 0.24 | 0 | 39 | 0.96 | -0.97 | 0.01 | 0.00 | 5/29/2026 | 8/24/2026 11:58:57 AM EST |
| 50.00 | 14.50 | 17.10 | 15.80 | 10.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 11:58:57 AM EST |
| 55.00 | 19.50 | 22.10 | 20.80 | % | 0.38 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/24/2026 11:58:57 AM EST | |||
| 60.00 | 24.50 | 27.05 | 25.78 | % | 0.43 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 11:58:57 AM EST |