Options Chain for HALLIBURTON CO COM (HAL) - $35.22 as of 7/20/2026 11:13:08 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 | 9.30 | 13.35 | 11.33 | 12.07 | % | 0.47 | 5 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 25.00 | 8.60 | 12.30 | 10.45 | 11.17 | +3.07 | +37.91% | 0.42 | 17 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 26.00 | 7.05 | 11.30 | 9.18 | 9.68 | % | 0.35 | 14 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 27.00 | 6.65 | 10.30 | 8.48 | 8.77 | % | 0.31 | 3 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 28.00 | 5.05 | 9.30 | 7.18 | 7.90 | % | 0.26 | 2 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 29.00 | 4.20 | 8.35 | 6.28 | 7.05 | % | 0.22 | 3 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 29.50 | 3.55 | 7.85 | 5.70 | 6.58 | % | 0.19 | 1 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 30.00 | 3.80 | 7.25 | 5.53 | 5.65 | +0.35 | +6.61% | 0.18 | 9 | 8 | 3.07 | 0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 30.50 | 2.80 | 6.90 | 4.85 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.95 | 0.99 | 0.02 | -0.01 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 31.00 | 2.20 | 6.40 | 4.30 | 4.49 | % | 0.14 | 2 | 0 | 2.80 | 0.97 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 31.50 | 1.85 | 6.00 | 3.93 | % | 0.12 | 0 | 0 | 2.68 | 0.95 | 0.04 | -0.03 | 7/20/2026 4:00:01 PM EST | |||
| 32.00 | 1.00 | 5.50 | 3.25 | 3.11 | 0.00 | 0.00% | 0.10 | 0 | 45 | 2.56 | 0.93 | 0.06 | -0.04 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 32.50 | 0.95 | 4.90 | 2.93 | % | 0.09 | 0 | 0 | 2.40 | 0.89 | 0.08 | -0.06 | 7/20/2026 4:00:01 PM EST | |||
| 33.00 | 1.16 | 3.75 | 2.46 | 2.45 | -0.07 | -2.78% | 0.07 | 63 | 778 | 1.76 | 0.84 | 0.10 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 33.50 | 0.20 | 4.70 | 2.45 | 2.09 | 0.00 | 0.00% | 0.07 | 0 | 47 | 2.23 | 0.78 | 0.13 | -0.08 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 34.00 | 0.01 | 1.90 | 0.96 | 1.73 | +0.27 | +18.50% | 0.03 | 312 | 798 | 1.11 | 0.72 | 0.15 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 34.50 | 1.00 | 2.09 | 1.55 | 1.80 | +0.41 | +29.50% | 0.04 | 107 | 44 | 0.81 | 0.64 | 0.18 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 35.00 | 0.97 | 1.04 | 1.01 | 0.99 | -0.01 | -1.00% | 0.03 | 374 | 431 | 0.64 | 0.55 | 0.21 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 35.50 | 0.73 | 0.80 | 0.77 | 0.76 | +0.01 | +1.34% | 0.02 | 1,697 | 635 | 0.63 | 0.44 | 0.22 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 36.00 | 0.53 | 0.58 | 0.56 | 0.58 | -0.03 | -4.92% | 0.02 | 3,624 | 891 | 0.63 | 0.33 | 0.21 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 36.50 | 0.38 | 0.45 | 0.42 | 0.46 | +0.03 | +6.98% | 0.01 | 2,487 | 282 | 0.64 | 0.25 | 0.17 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 37.00 | 0.25 | 0.33 | 0.29 | 0.30 | 0.00 | 0.00% | 0.01 | 323 | 224 | 0.62 | 0.19 | 0.14 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 37.50 | 0.17 | 0.27 | 0.22 | 0.22 | 0.00 | 0.00% | 0.01 | 142 | 119 | 0.64 | 0.15 | 0.11 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 38.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.02 | -11.77% | 0.00 | 223 | 258 | 0.66 | 0.12 | 0.09 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 38.50 | 0.09 | 0.15 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 89 | 49 | 0.67 | 0.10 | 0.07 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 39.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 377 | 1,404 | 0.72 | 0.08 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 39.50 | 0.03 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 122 | 57 | 0.68 | 0.06 | 0.05 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 40.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 90 | 63 | 0.83 | 0.02 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 40.50 | 0.01 | 0.10 | 0.06 | 0.03 | % | 0.00 | 33 | 0 | 0.75 | 0.02 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.14 | -82.36% | 0.01 | 6 | 31 | 1.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 34 | 1.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 1.39 | 0.70 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.06 | -0.09 | -60.00% | 0.01 | 1 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.73 | -98.65% | 0.00 | 50 | 94 | 3.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.12 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.10 | -1.50 | -93.75% | 0.00 | 40 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.26 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.32 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:01 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 | 0.02 | 0.01 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.68 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.01 | % | 0.01 | 11 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 91 | 74 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 81 | 0.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.35 | -92.11% | 0.00 | 5 | 155 | 0.75 | -0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 30.50 | 0.02 | 2.09 | 1.06 | 0.02 | -0.12 | -85.72% | 0.03 | 309 | 2 | 1.61 | -0.01 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 31.00 | 0.01 | 0.16 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 136 | 127 | 0.75 | -0.03 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 31.50 | 0.02 | 0.15 | 0.09 | 0.06 | -0.05 | -45.46% | 0.00 | 210 | 35 | 0.68 | -0.05 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 32.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.16 | -64.00% | 0.00 | 429 | 326 | 0.64 | -0.07 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 32.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 571 | 9 | 0.62 | -0.11 | 0.08 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 33.00 | 0.16 | 0.21 | 0.19 | 0.18 | -0.05 | -21.74% | 0.01 | 192 | 118 | 0.61 | -0.16 | 0.10 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 33.50 | 0.24 | 0.34 | 0.29 | 0.28 | -0.06 | -17.65% | 0.01 | 1,212 | 14 | 0.60 | -0.22 | 0.13 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 34.00 | 0.39 | 0.46 | 0.43 | 0.41 | -0.04 | -8.89% | 0.01 | 2,822 | 148 | 0.61 | -0.28 | 0.15 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 34.50 | 0.49 | 0.63 | 0.56 | 0.52 | -0.06 | -10.35% | 0.02 | 53 | 240 | 0.58 | -0.36 | 0.18 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 35.00 | 0.70 | 0.95 | 0.83 | 0.81 | -0.05 | -5.82% | 0.02 | 175 | 59 | 0.60 | -0.45 | 0.21 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 35.50 | 1.00 | 1.17 | 1.09 | 1.06 | -0.01 | -0.94% | 0.03 | 382 | 32 | 0.60 | -0.56 | 0.22 | -0.09 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 36.00 | 0.40 | 3.55 | 1.98 | 1.07 | -0.57 | -34.76% | 0.06 | 114 | 21 | 0.41 | -0.67 | 0.21 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 36.50 | 0.00 | 3.90 | 1.95 | 1.30 | -0.23 | -15.04% | 0.05 | 2 | 1 | 1.63 | -0.75 | 0.17 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 37.00 | 0.01 | 4.25 | 2.13 | 1.64 | -0.66 | -28.70% | 0.06 | 7 | 56 | 1.48 | -0.81 | 0.14 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 37.50 | 0.45 | 4.50 | 2.48 | 2.81 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.12 | -0.85 | 0.11 | -0.06 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 38.00 | 1.02 | 4.90 | 2.96 | 3.16 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.17 | -0.88 | 0.09 | -0.06 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 38.50 | 1.98 | 5.45 | 3.72 | % | 0.10 | 0 | 0 | 2.31 | -0.90 | 0.07 | -0.05 | 7/20/2026 4:00:01 PM EST | |||
| 39.00 | 1.50 | 6.00 | 3.75 | 3.93 | -0.10 | -2.49% | 0.10 | 2 | 12 | 2.39 | -0.92 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 39.50 | 2.32 | 6.40 | 4.36 | % | 0.11 | 0 | 0 | 2.49 | -0.94 | 0.05 | -0.04 | 7/20/2026 4:00:01 PM EST | |||
| 40.00 | 2.71 | 7.00 | 4.86 | 5.83 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.55 | -0.98 | 0.02 | -0.01 | 7/10/2026 | 7/20/2026 4:00:01 PM EST |
| 40.50 | 3.25 | 7.25 | 5.25 | 4.90 | -0.40 | -7.55% | 0.13 | 2 | 3 | 2.58 | -0.98 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 41.00 | 3.75 | 7.85 | 5.80 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.70 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 42.00 | 4.65 | 8.95 | 6.80 | % | 0.16 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 43.00 | 5.65 | 9.95 | 7.80 | 7.29 | % | 0.18 | 1 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 44.00 | 6.75 | 10.75 | 8.75 | 8.30 | % | 0.20 | 3 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 45.00 | 7.65 | 11.95 | 9.80 | 9.34 | -1.62 | -14.79% | 0.22 | 1 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 46.00 | 9.50 | 12.85 | 11.18 | 10.25 | -1.72 | -14.37% | 0.24 | 1 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 47.00 | 9.75 | 13.85 | 11.80 | % | 0.25 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 48.00 | 10.65 | 14.90 | 12.78 | % | 0.27 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 49.00 | 11.80 | 15.95 | 13.88 | 13.29 | % | 0.28 | 1 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 50.00 | 13.00 | 16.95 | 14.98 | 14.20 | % | 0.30 | 1 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |