Options Chain for HALLIBURTON CO COM (HAL) - $35.69 as of 8/20/2026 8:06:54 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 | 11.35 | 14.70 | 13.03 | % | 0.57 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 24.00 | 9.60 | 13.70 | 11.65 | % | 0.49 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 25.00 | 8.60 | 12.70 | 10.65 | % | 0.43 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 26.00 | 7.60 | 11.70 | 9.65 | % | 0.37 | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 27.00 | 6.60 | 10.70 | 8.65 | % | 0.32 | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 28.00 | 6.95 | 8.65 | 7.80 | % | 0.28 | 0 | 0 | 0.84 | 0.98 | 0.01 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 29.00 | 6.00 | 7.55 | 6.78 | % | 0.23 | 0 | 0 | 0.72 | 0.96 | 0.02 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 30.00 | 5.05 | 6.65 | 5.85 | % | 0.19 | 0 | 0 | 0.68 | 0.93 | 0.03 | -0.01 | 8/20/2026 4:00:08 PM EST | |||
| 31.00 | 4.35 | 5.50 | 4.93 | % | 0.16 | 0 | 0 | 0.55 | 0.89 | 0.04 | -0.01 | 8/20/2026 4:00:08 PM EST | |||
| 32.00 | 3.50 | 4.60 | 4.05 | % | 0.13 | 0 | 0 | 0.50 | 0.84 | 0.06 | -0.01 | 8/20/2026 4:00:08 PM EST | |||
| 33.00 | 2.40 | 4.10 | 3.25 | 1.63 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | 0.77 | 0.07 | -0.02 | 8/13/2026 | 8/20/2026 4:00:08 PM EST |
| 34.00 | 2.28 | 3.30 | 2.79 | 1.23 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | 0.68 | 0.09 | -0.02 | 8/13/2026 | 8/20/2026 4:00:08 PM EST |
| 35.00 | 1.18 | 2.63 | 1.91 | 2.13 | +0.80 | +60.15% | 0.05 | 2 | 6 | 0.31 | 0.59 | 0.10 | -0.02 | 8/20/2026 | 8/20/2026 4:00:08 PM EST |
| 36.00 | 1.27 | 1.67 | 1.47 | 1.21 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.33 | 0.49 | 0.10 | -0.02 | 8/19/2026 | 8/20/2026 4:00:08 PM EST |
| 37.00 | 0.87 | 1.29 | 1.08 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.33 | 0.39 | 0.10 | -0.02 | 8/19/2026 | 8/20/2026 4:00:08 PM EST |
| 38.00 | 0.58 | 1.17 | 0.88 | 0.76 | % | 0.02 | 1 | 0 | 0.35 | 0.30 | 0.09 | -0.02 | 8/20/2026 | 8/20/2026 4:00:08 PM EST | |
| 39.00 | 0.02 | 0.96 | 0.49 | 0.57 | % | 0.01 | 5 | 0 | 0.29 | 0.22 | 0.08 | -0.01 | 8/20/2026 | 8/20/2026 4:00:08 PM EST | |
| 40.00 | 0.23 | 0.47 | 0.35 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.16 | 0.06 | -0.01 | 8/19/2026 | 8/20/2026 4:00:08 PM EST |
| 41.00 | 0.18 | 0.32 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 1 | 0.34 | 0.11 | 0.05 | -0.01 | 8/20/2026 | 8/20/2026 4:00:08 PM EST |
| 42.00 | 0.07 | 0.86 | 0.47 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.04 | -0.01 | 8/20/2026 4:00:08 PM EST | |||
| 43.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 0.94 | 0.05 | 0.03 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 44.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.91 | 0.03 | 0.02 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.90 | 0.02 | 0.01 | 0.00 | 8/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 1.28 | -0.01 | 0.00 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 1.24 | 0.62 | % | 0.02 | 0 | 0 | 0.92 | -0.02 | 0.01 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 1.59 | 0.80 | % | 0.03 | 0 | 0 | 0.93 | -0.04 | 0.02 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 1.53 | 0.77 | % | 0.03 | 0 | 0 | 0.46 | -0.07 | 0.03 | -0.01 | 8/20/2026 4:00:08 PM EST | |||
| 31.00 | 0.01 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | -0.11 | 0.04 | -0.01 | 8/19/2026 | 8/20/2026 4:00:08 PM EST |
| 32.00 | 0.32 | 0.49 | 0.41 | 0.49 | -0.22 | -30.99% | 0.01 | 3 | 16 | 0.35 | -0.16 | 0.06 | -0.01 | 8/20/2026 | 8/20/2026 4:00:08 PM EST |
| 33.00 | 0.51 | 0.73 | 0.62 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.23 | 0.07 | -0.02 | 8/13/2026 | 8/20/2026 4:00:08 PM EST |
| 34.00 | 0.79 | 1.05 | 0.92 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.32 | 0.09 | -0.02 | 8/19/2026 | 8/20/2026 4:00:08 PM EST |
| 35.00 | 1.19 | 1.45 | 1.32 | 1.39 | -0.32 | -18.72% | 0.04 | 6 | 15 | 0.34 | -0.41 | 0.10 | -0.02 | 8/20/2026 | 8/20/2026 4:00:08 PM EST |
| 36.00 | 1.55 | 1.97 | 1.76 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.10 | -0.02 | 8/20/2026 4:00:08 PM EST | |||
| 37.00 | 2.18 | 2.58 | 2.38 | % | 0.06 | 0 | 0 | 0.34 | -0.61 | 0.10 | -0.02 | 8/20/2026 4:00:08 PM EST | |||
| 38.00 | 2.33 | 4.40 | 3.37 | 4.34 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | -0.70 | 0.09 | -0.02 | 8/14/2026 | 8/20/2026 4:00:08 PM EST |
| 39.00 | 2.67 | 6.00 | 4.34 | % | 0.11 | 0 | 0 | 0.83 | -0.78 | 0.08 | -0.01 | 8/20/2026 4:00:08 PM EST | |||
| 40.00 | 4.20 | 5.30 | 4.75 | % | 0.12 | 0 | 0 | 0.51 | -0.84 | 0.06 | -0.01 | 8/20/2026 4:00:08 PM EST | |||
| 41.00 | 5.00 | 6.40 | 5.70 | % | 0.14 | 0 | 0 | 0.59 | -0.89 | 0.05 | -0.01 | 8/20/2026 4:00:08 PM EST | |||
| 42.00 | 5.85 | 7.15 | 6.50 | % | 0.15 | 0 | 0 | 0.57 | -0.92 | 0.04 | -0.01 | 8/20/2026 4:00:08 PM EST | |||
| 43.00 | 6.55 | 8.25 | 7.40 | % | 0.17 | 0 | 0 | 0.65 | -0.95 | 0.03 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 44.00 | 7.85 | 9.05 | 8.45 | % | 0.19 | 0 | 0 | 0.63 | -0.97 | 0.02 | 0.00 | 8/20/2026 4:00:08 PM EST | |||
| 45.00 | 7.45 | 11.55 | 9.50 | % | 0.21 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 8/20/2026 4:00:08 PM EST |