Options Chain for HALLIBURTON CO COM (HAL) - $33.36 as of 7/27/2026 2:12:29 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 | 8.35 | 10.85 | 9.60 | 10.06 | -0.39 | -3.74% | 0.42 | 7 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 24.00 | 7.40 | 9.40 | 8.40 | 8.45 | -1.36 | -13.87% | 0.35 | 30 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 25.00 | 6.55 | 8.50 | 7.53 | 7.54 | -2.71 | -26.44% | 0.30 | 26 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 26.00 | 5.85 | 7.30 | 6.58 | 6.75 | % | 0.25 | 3 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST | |
| 27.00 | 4.85 | 5.85 | 5.35 | 5.53 | % | 0.20 | 31 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST | |
| 28.00 | 3.30 | 5.15 | 4.23 | 4.62 | % | 0.15 | 30 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST | |
| 29.00 | 2.95 | 4.35 | 3.65 | 3.76 | -0.14 | -3.59% | 0.13 | 1 | 3 | 1.91 | 0.99 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 29.50 | 2.48 | 3.65 | 3.07 | 3.90 | % | 0.10 | 2 | 0 | 1.58 | 0.95 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST | |
| 30.00 | 1.86 | 3.60 | 2.73 | 2.85 | -0.63 | -18.11% | 0.09 | 3 | 23 | 1.81 | 0.92 | 0.09 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 30.50 | 1.40 | 3.35 | 2.38 | 3.18 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.85 | 0.86 | 0.14 | -0.06 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 31.00 | 1.22 | 2.80 | 2.01 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.93 | 0.79 | 0.18 | -0.07 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 31.50 | 0.88 | 1.36 | 1.12 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.52 | 0.69 | 0.23 | -0.08 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 32.00 | 0.60 | 0.73 | 0.67 | 0.77 | -0.77 | -50.00% | 0.02 | 38 | 120 | 0.41 | 0.57 | 0.27 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 32.50 | 0.37 | 0.46 | 0.42 | 0.47 | -0.79 | -62.70% | 0.01 | 71 | 538 | 0.40 | 0.43 | 0.27 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 33.00 | 0.22 | 0.28 | 0.25 | 0.24 | -0.59 | -71.09% | 0.01 | 233 | 566 | 0.41 | 0.30 | 0.24 | -0.07 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 33.50 | 0.12 | 0.21 | 0.17 | 0.14 | -0.45 | -76.28% | 0.01 | 122 | 413 | 0.44 | 0.20 | 0.19 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 34.00 | 0.07 | 0.14 | 0.11 | 0.10 | -0.28 | -73.69% | 0.00 | 136 | 114 | 0.45 | 0.12 | 0.14 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 34.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.24 | -82.76% | 0.00 | 6,420 | 118 | 0.43 | 0.08 | 0.09 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.16 | -94.12% | 0.00 | 5,095 | 5,538 | 0.58 | 0.03 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 96 | 296 | 0.45 | 0.03 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 18 | 174 | 0.65 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 36.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 233 | 0.69 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 772 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 83 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 7 | 439 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.87 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 113 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 39.50 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 192 | 2.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.05 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.55 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 48.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 92 | 3.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 2.12 | 1.06 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 31 | 4.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.81 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:56 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 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 1.46 | 0.73 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 61 | 2.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 1.18 | 0.59 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.93 | -0.01 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 29.50 | 0.01 | 0.09 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 33 | 0.53 | -0.05 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 30.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.08 | -66.67% | 0.00 | 43 | 101 | 0.50 | -0.08 | 0.09 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 30.50 | 0.08 | 0.15 | 0.12 | 0.10 | +0.06 | +150.00% | 0.00 | 49 | 50 | 0.48 | -0.14 | 0.14 | -0.06 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 31.00 | 0.15 | 0.24 | 0.20 | 0.20 | +0.11 | +122.23% | 0.01 | 41 | 1,560 | 0.47 | -0.21 | 0.18 | -0.07 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 31.50 | 0.27 | 0.37 | 0.32 | 0.30 | +0.17 | +130.77% | 0.01 | 47 | 131 | 0.46 | -0.31 | 0.23 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 32.00 | 0.45 | 0.54 | 0.50 | 0.50 | +0.32 | +177.78% | 0.02 | 404 | 264 | 0.44 | -0.43 | 0.27 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 32.50 | 0.61 | 0.85 | 0.73 | 0.52 | +0.17 | +48.58% | 0.02 | 101 | 187 | 0.42 | -0.57 | 0.27 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 33.00 | 0.95 | 1.17 | 1.06 | 1.24 | +0.71 | +133.97% | 0.03 | 137 | 577 | 0.42 | -0.70 | 0.24 | -0.07 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 33.50 | 1.27 | 2.15 | 1.71 | 1.23 | +0.46 | +59.74% | 0.05 | 13 | 206 | 1.02 | -0.80 | 0.19 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 34.00 | 1.80 | 2.14 | 1.97 | 1.94 | +0.85 | +77.99% | 0.06 | 4 | 64 | 0.71 | -0.88 | 0.14 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 34.50 | 2.05 | 3.60 | 2.83 | 2.18 | +0.69 | +46.31% | 0.08 | 5 | 34 | 1.63 | -0.92 | 0.09 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 2.54 | 4.05 | 3.30 | 2.70 | +0.82 | +43.62% | 0.09 | 3 | 73 | 1.71 | -0.97 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 35.50 | 2.21 | 4.40 | 3.31 | 2.44 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.69 | -0.97 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 36.00 | 3.20 | 5.00 | 4.10 | 3.60 | +0.14 | +4.05% | 0.11 | 19 | 36 | 1.89 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 36.50 | 3.20 | 5.55 | 4.38 | 4.14 | +0.42 | +11.29% | 0.12 | 1 | 1 | 2.03 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 37.00 | 4.25 | 6.05 | 5.15 | 3.61 | 0.00 | 0.00% | 0.14 | 0 | 13 | 2.13 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 37.50 | 4.10 | 6.55 | 5.33 | 5.05 | % | 0.14 | 1 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST | |
| 38.00 | 5.15 | 7.10 | 6.13 | 5.13 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 38.50 | 5.20 | 7.65 | 6.43 | 5.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 39.00 | 5.70 | 8.05 | 6.88 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 39.50 | 6.20 | 8.55 | 7.38 | 6.83 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 6.70 | 9.05 | 7.88 | 7.21 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 41.00 | 7.50 | 10.30 | 8.90 | 6.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:56 PM EST |
| 42.00 | 8.60 | 11.15 | 9.88 | 9.21 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 43.00 | 9.70 | 12.10 | 10.90 | 10.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 44.00 | 10.60 | 13.05 | 11.83 | 11.25 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.27 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 11.70 | 14.15 | 12.93 | 11.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 46.00 | 12.70 | 15.10 | 13.90 | 13.27 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 47.00 | 13.70 | 16.15 | 14.93 | 13.88 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 48.00 | 14.20 | 17.10 | 15.65 | % | 0.33 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 49.00 | 15.20 | 18.45 | 16.83 | 15.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 16.70 | 19.10 | 17.90 | 16.72 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |