Options Chain for HALLIBURTON CO COM (HAL) - $33.79 as of 7/8/2026 11:02:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 10.05 | 11.25 | 10.65 | 10.41 | +0.36 | +3.59% | 0.44 | 23 | 99 | 3.71 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 25.00 | 8.15 | 11.75 | 9.95 | 9.52 | +0.93 | +10.83% | 0.40 | 24 | 98 | 6.32 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 26.00 | 8.40 | 9.35 | 8.88 | 8.62 | +0.94 | +12.24% | 0.34 | 8 | 7 | 3.28 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 27.00 | 7.35 | 8.10 | 7.73 | 7.76 | +0.75 | +10.70% | 0.29 | 4 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 28.00 | 6.40 | 7.20 | 6.80 | 6.87 | +1.45 | +26.76% | 0.24 | 2 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 29.00 | 5.60 | 5.90 | 5.75 | 5.95 | +1.30 | +27.96% | 0.20 | 5 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 30.00 | 4.35 | 5.00 | 4.68 | 4.64 | +0.90 | +24.07% | 0.16 | 2 | 272 | 2.25 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 30.50 | 4.00 | 4.40 | 4.20 | 4.42 | +1.60 | +56.74% | 0.14 | 6 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 31.00 | 3.35 | 4.10 | 3.73 | 3.73 | +1.20 | +47.44% | 0.12 | 7 | 276 | 1.78 | 1.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 31.50 | 3.00 | 3.40 | 3.20 | 3.40 | +1.37 | +67.49% | 0.10 | 4 | 21 | 1.17 | 0.98 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 32.00 | 2.49 | 2.91 | 2.70 | 3.63 | +1.38 | +61.34% | 0.08 | 2 | 5 | 1.05 | 0.95 | 0.06 | -0.03 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 32.50 | 2.00 | 2.65 | 2.33 | 1.17 | 0.00 | 0.00% | 0.07 | 0 | 159 | 1.24 | 0.93 | 0.09 | -0.06 | 7/7/2026 | 7/8/2026 12:59:02 PM EST |
| 33.00 | 1.62 | 2.08 | 1.85 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 785 | 1.66 | 0.89 | 0.13 | -0.08 | 7/7/2026 | 7/8/2026 12:59:02 PM EST |
| 33.50 | 1.11 | 2.02 | 1.57 | 1.59 | +1.09 | +218.00% | 0.05 | 19 | 216 | 1.32 | 0.82 | 0.19 | -0.10 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 34.00 | 0.89 | 1.15 | 1.02 | 1.03 | +0.53 | +106.00% | 0.03 | 18 | 319 | 0.43 | 0.72 | 0.27 | -0.11 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 34.50 | 0.57 | 0.65 | 0.61 | 0.58 | +0.30 | +107.15% | 0.02 | 171 | 269 | 0.45 | 0.57 | 0.33 | -0.12 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 35.00 | 0.33 | 0.39 | 0.36 | 0.36 | +0.14 | +63.64% | 0.01 | 16,230 | 405 | 0.46 | 0.41 | 0.31 | -0.12 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 35.50 | 0.17 | 0.23 | 0.20 | 0.32 | +0.28 | +700.00% | 0.01 | 138 | 278 | 0.47 | 0.29 | 0.25 | -0.12 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 36.00 | 0.09 | 0.14 | 0.12 | 0.12 | +0.09 | +300.00% | 0.00 | 24 | 2,411 | 0.49 | 0.21 | 0.19 | -0.11 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 36.50 | 0.05 | 0.14 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 17 | 74 | 0.53 | 0.15 | 0.14 | -0.09 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 37.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 50 | 85 | 0.52 | 0.11 | 0.11 | -0.08 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 37.50 | 0.01 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 60 | 0.74 | 0.06 | 0.07 | -0.04 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 390 | 91 | 0.75 | 0.04 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 38.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 31 | 1.16 | 0.01 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.24 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 39.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.42 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:02 PM EST |
| 40.50 | 0.00 | 0.08 | 0.04 | 0.01 | % | 0.00 | 31 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST | |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 12:59:02 PM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.76 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 153 | 51 | 1.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 44.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.20 | -95.24% | 0.00 | 30 | 59 | 2.08 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 40 | 78 | 2.22 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 46.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.26 | -96.30% | 0.00 | 50 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 47.00 | 0.00 | 0.14 | 0.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 12:59:02 PM EST |
| 48.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:02 PM EST | |||
| 49.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 12:59:02 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:02 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.00 | 3 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST | |
| 27.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:02 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:59:02 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:02 PM EST | |||
| 30.00 | 0.00 | 0.08 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:59:02 PM EST |
| 30.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:59:02 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.26 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 12:59:02 PM EST |
| 31.50 | 0.01 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 27 | 0.87 | -0.02 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 32.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 181 | 0.65 | -0.05 | 0.06 | -0.03 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 32.50 | 0.01 | 0.14 | 0.08 | 0.08 | -0.23 | -74.20% | 0.00 | 3 | 66 | 0.61 | -0.07 | 0.09 | -0.06 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 33.00 | 0.05 | 0.13 | 0.09 | 0.08 | -0.13 | -61.91% | 0.00 | 8 | 263 | 0.56 | -0.11 | 0.13 | -0.08 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 33.50 | 0.09 | 0.15 | 0.12 | 0.12 | -0.23 | -65.72% | 0.00 | 27 | 40 | 0.51 | -0.18 | 0.19 | -0.10 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 34.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.42 | -65.63% | 0.01 | 103 | 827 | 0.48 | -0.28 | 0.27 | -0.11 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 34.50 | 0.33 | 0.41 | 0.37 | 0.38 | -0.39 | -50.65% | 0.01 | 6,219 | 6 | 0.47 | -0.43 | 0.33 | -0.12 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 35.00 | 0.59 | 0.67 | 0.63 | 0.66 | -1.23 | -65.08% | 0.02 | 579 | 62 | 0.48 | -0.59 | 0.31 | -0.12 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 35.50 | 0.90 | 1.18 | 1.04 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | -0.71 | 0.25 | -0.12 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 36.00 | 0.80 | 1.72 | 1.26 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.86 | -0.79 | 0.19 | -0.11 | 7/7/2026 | 7/8/2026 12:59:02 PM EST |
| 36.50 | 1.10 | 2.43 | 1.77 | 3.27 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.23 | -0.85 | 0.14 | -0.09 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 37.00 | 1.67 | 3.00 | 2.34 | 2.32 | -0.61 | -20.82% | 0.06 | 1 | 0 | 1.51 | -0.89 | 0.11 | -0.08 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 37.50 | 1.88 | 3.30 | 2.59 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.36 | -0.94 | 0.07 | -0.04 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 38.00 | 2.66 | 3.65 | 3.16 | 3.23 | -1.78 | -35.53% | 0.08 | 6 | 3 | 1.36 | -0.96 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 38.50 | 2.91 | 4.40 | 3.66 | 5.11 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.73 | -0.99 | 0.02 | -0.01 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 39.00 | 3.35 | 5.00 | 4.18 | 4.03 | -2.02 | -33.39% | 0.11 | 1 | 5 | 1.97 | -0.99 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 39.50 | 3.85 | 6.70 | 5.28 | 4.29 | -2.21 | -34.00% | 0.13 | 1 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 40.00 | 3.75 | 7.20 | 5.48 | 4.94 | -1.41 | -22.21% | 0.14 | 2 | 5 | 2.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 40.50 | 4.65 | 7.70 | 6.18 | 5.20 | -1.58 | -23.31% | 0.15 | 2 | 29 | 3.66 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 41.00 | 5.15 | 8.20 | 6.68 | 6.50 | -1.18 | -15.37% | 0.16 | 1 | 1 | 3.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 42.00 | 5.70 | 9.25 | 7.48 | 7.38 | -1.21 | -14.09% | 0.18 | 1 | 1 | 4.08 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 43.00 | 7.10 | 10.20 | 8.65 | 9.41 | 0.00 | 0.00% | 0.20 | 0 | 11 | 4.25 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:02 PM EST |
| 44.00 | 8.10 | 11.20 | 9.65 | % | 0.22 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:02 PM EST | |||
| 45.00 | 9.10 | 12.20 | 10.65 | 11.46 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 46.00 | 10.10 | 13.20 | 11.65 | 12.37 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 47.00 | 10.50 | 14.20 | 12.35 | 13.47 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.06 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 48.00 | 12.10 | 15.20 | 13.65 | 13.48 | -1.02 | -7.04% | 0.28 | 1 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 49.00 | 13.35 | 16.20 | 14.78 | 14.22 | -1.21 | -7.85% | 0.30 | 2 | 50 | 5.41 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 50.00 | 14.15 | 17.20 | 15.68 | 15.13 | % | 0.31 | 1 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |