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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 15.55 | 18.80 | 17.18 | % | 0.95 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:02 PM EST | |||
| 19.00 | 14.35 | 17.80 | 16.08 | % | 0.85 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:02 PM EST | |||
| 20.00 | 13.35 | 16.80 | 15.08 | 21.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/8/2026 12:59:02 PM EST |
| 21.00 | 13.00 | 15.80 | 14.40 | % | 0.69 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:02 PM EST | |||
| 22.00 | 11.20 | 14.85 | 13.03 | 18.92 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 7/8/2026 12:59:02 PM EST |
| 23.00 | 10.65 | 13.80 | 12.23 | 16.55 | 0.00 | 0.00% | 0.53 | 0 | 20 | 3.55 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 12:59:02 PM EST |
| 24.00 | 9.65 | 12.00 | 10.83 | 16.27 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/8/2026 12:59:02 PM EST |
| 25.00 | 8.35 | 11.80 | 10.08 | 9.10 | 0.00 | 0.00% | 0.40 | 0 | 10 | 3.06 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:59:02 PM EST |
| 26.00 | 7.35 | 10.80 | 9.08 | 7.05 | 0.00 | 0.00% | 0.35 | 0 | 13 | 2.83 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 27.00 | 6.70 | 9.25 | 7.98 | 6.90 | 0.00 | 0.00% | 0.30 | 0 | 31 | 2.25 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:02 PM EST |
| 28.00 | 5.50 | 8.80 | 7.15 | 14.30 | 0.00 | 0.00% | 0.26 | 0 | 19 | 2.39 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/8/2026 12:59:02 PM EST |
| 29.00 | 4.90 | 7.55 | 6.23 | 4.65 | 0.00 | 0.00% | 0.21 | 0 | 116 | 2.03 | 1.00 | 0.01 | 0.00 | 7/1/2026 | 7/8/2026 12:59:02 PM EST |
| 30.00 | 4.45 | 5.30 | 4.88 | 4.75 | +1.25 | +35.72% | 0.16 | 61 | 244 | 1.06 | 0.98 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 31.00 | 3.40 | 4.50 | 3.95 | 3.55 | +0.57 | +19.13% | 0.13 | 2 | 81 | 0.90 | 0.93 | 0.05 | -0.03 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 32.00 | 2.50 | 3.75 | 3.13 | 3.13 | +1.13 | +56.50% | 0.10 | 46 | 186 | 0.89 | 0.87 | 0.08 | -0.04 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 33.00 | 1.70 | 2.47 | 2.09 | 2.23 | +0.83 | +59.29% | 0.06 | 3 | 757 | 0.50 | 0.78 | 0.12 | -0.05 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 34.00 | 1.24 | 1.32 | 1.28 | 1.31 | +0.46 | +54.12% | 0.04 | 67 | 544 | 0.40 | 0.64 | 0.16 | -0.05 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 35.00 | 0.70 | 0.81 | 0.76 | 0.71 | +0.26 | +57.78% | 0.02 | 1,247 | 1,792 | 0.39 | 0.47 | 0.18 | -0.05 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 35.50 | 0.53 | 0.60 | 0.57 | 0.58 | +0.27 | +87.10% | 0.02 | 832 | 2,790 | 0.40 | 0.39 | 0.17 | -0.05 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 36.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.18 | +81.82% | 0.01 | 10,568 | 267 | 0.40 | 0.31 | 0.15 | -0.05 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 36.50 | 0.24 | 0.35 | 0.30 | 0.30 | +0.16 | +114.29% | 0.01 | 3,768 | 3,837 | 0.41 | 0.24 | 0.13 | -0.04 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 37.00 | 0.18 | 0.21 | 0.20 | 0.21 | +0.06 | +40.00% | 0.01 | 123 | 560 | 0.41 | 0.19 | 0.11 | -0.04 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 37.50 | 0.12 | 0.20 | 0.16 | 0.13 | +0.08 | +160.00% | 0.00 | 24 | 107 | 0.43 | 0.14 | 0.09 | -0.03 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 38.00 | 0.08 | 0.17 | 0.13 | 0.10 | +0.07 | +233.34% | 0.00 | 41 | 1,442 | 0.45 | 0.11 | 0.08 | -0.03 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 38.50 | 0.06 | 0.15 | 0.11 | 0.12 | +0.08 | +200.00% | 0.00 | 6 | 8 | 0.47 | 0.08 | 0.06 | -0.02 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 39.00 | 0.02 | 0.25 | 0.14 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 713 | 0.45 | 0.06 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 39.50 | 0.00 | 1.56 | 0.78 | 0.17 | +0.15 | +750.00% | 0.02 | 1 | 24 | 0.62 | 0.03 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 165 | 4,819 | 0.45 | 0.03 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 40.50 | 0.01 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 20 | 5 | 1.48 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 1,485 | 0.65 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 3,401 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 43.00 | 0.01 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 3,988 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 44.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,239 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:59:02 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 2,574 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 46.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 547 | 1.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 12:59:02 PM EST |
| 47.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,386 | 1.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 12:59:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,765 | 1.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.20 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.40 | 0.70 | 0.41 | % | 0.04 | 31 | 10 | 4.96 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST | |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 20.00 | 0.00 | 0.93 | 0.47 | 0.22 | +0.20 | +1,000.00% | 0.02 | 1 | 80 | 3.22 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 21.00 | 0.00 | 1.31 | 0.66 | 0.01 | % | 0.03 | 22 | 21 | 3.39 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST | |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/8/2026 12:59:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 71 | 65 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/8/2026 12:59:02 PM EST |
| 25.00 | 0.00 | 0.87 | 0.44 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.14 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 12:59:02 PM EST |
| 26.00 | 0.00 | 1.58 | 0.79 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 211 | 2.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 12:59:02 PM EST |
| 27.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 212 | 2.07 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:59:02 PM EST |
| 28.00 | 0.00 | 1.29 | 0.65 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 233 | 1.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 12:59:02 PM EST |
| 29.00 | 0.00 | 1.36 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 380 | 1.76 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 7/8/2026 12:59:02 PM EST |
| 30.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,753 | 0.74 | -0.02 | 0.02 | -0.02 | 7/7/2026 | 7/8/2026 12:59:02 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.01 | -8.34% | 0.00 | 12 | 892 | 0.54 | -0.07 | 0.05 | -0.03 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 32.00 | 0.12 | 0.20 | 0.16 | 0.17 | -0.10 | -37.04% | 0.01 | 3 | 1,340 | 0.46 | -0.13 | 0.08 | -0.04 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 33.00 | 0.25 | 0.32 | 0.29 | 0.32 | -0.17 | -34.70% | 0.01 | 15 | 4,301 | 0.43 | -0.22 | 0.12 | -0.05 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 34.00 | 0.52 | 0.60 | 0.56 | 0.53 | -0.37 | -41.12% | 0.02 | 23 | 1,325 | 0.41 | -0.36 | 0.16 | -0.05 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 35.00 | 0.94 | 1.07 | 1.01 | 0.90 | -0.69 | -43.40% | 0.03 | 18 | 2,339 | 0.42 | -0.53 | 0.18 | -0.05 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 35.50 | 1.24 | 1.37 | 1.31 | 1.82 | -0.66 | -26.62% | 0.04 | 1 | 20 | 0.42 | -0.61 | 0.17 | -0.05 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 36.00 | 1.59 | 1.71 | 1.65 | 1.65 | -0.91 | -35.55% | 0.05 | 1 | 3,015 | 0.42 | -0.69 | 0.15 | -0.05 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 36.50 | 1.77 | 2.73 | 2.25 | 1.89 | -1.41 | -42.73% | 0.06 | 5 | 2 | 0.59 | -0.76 | 0.13 | -0.04 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 37.00 | 2.25 | 2.66 | 2.46 | 2.97 | -0.51 | -14.66% | 0.07 | 1 | 2,483 | 0.54 | -0.81 | 0.11 | -0.04 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 37.50 | 2.56 | 3.25 | 2.91 | 3.42 | -0.58 | -14.50% | 0.08 | 1 | 3 | 0.62 | -0.86 | 0.09 | -0.03 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 38.00 | 2.90 | 3.60 | 3.25 | 3.20 | -1.21 | -27.44% | 0.09 | 14 | 1,395 | 0.61 | -0.89 | 0.08 | -0.03 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 38.50 | 2.69 | 4.25 | 3.47 | 5.41 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.63 | -0.92 | 0.06 | -0.02 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 39.00 | 3.75 | 4.65 | 4.20 | 5.69 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.79 | -0.94 | 0.05 | -0.02 | 7/7/2026 | 7/8/2026 12:59:02 PM EST |
| 39.50 | 3.65 | 6.75 | 5.20 | % | 0.13 | 0 | 0 | 1.61 | -0.97 | 0.03 | -0.01 | 7/8/2026 12:59:02 PM EST | |||
| 40.00 | 4.65 | 5.80 | 5.23 | 6.37 | 0.00 | 0.00% | 0.13 | 0 | 982 | 0.96 | -0.97 | 0.03 | -0.01 | 7/7/2026 | 7/8/2026 12:59:02 PM EST |
| 40.50 | 4.65 | 6.30 | 5.48 | % | 0.14 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 7/8/2026 12:59:02 PM EST | |||
| 41.00 | 5.15 | 8.20 | 6.68 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 301 | 1.77 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/8/2026 12:59:02 PM EST |
| 42.00 | 6.10 | 9.25 | 7.68 | 9.90 | 0.00 | 0.00% | 0.18 | 0 | 46 | 1.89 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:59:02 PM EST |
| 43.00 | 7.10 | 8.70 | 7.90 | 8.05 | -0.22 | -2.66% | 0.18 | 1 | 9 | 2.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:02 PM EST |
| 44.00 | 8.10 | 11.20 | 9.65 | 4.24 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/8/2026 12:59:02 PM EST |
| 45.00 | 9.10 | 12.20 | 10.65 | 7.46 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 12:59:02 PM EST |
| 46.00 | 10.10 | 13.25 | 11.68 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/8/2026 12:59:02 PM EST |
| 47.00 | 11.10 | 14.20 | 12.65 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/8/2026 12:59:02 PM EST |
| 50.00 | 14.10 | 17.20 | 15.65 | 9.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 12:59:02 PM EST |
| 55.00 | 19.10 | 22.20 | 20.65 | 12.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/8/2026 12:59:02 PM EST |