Options Chain for HALLIBURTON CO COM (HAL) - $31.64 as of 7/31/2026 1:02:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 8.15 | 11.50 | 9.83 | % | 0.45 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 23.00 | 7.20 | 10.45 | 8.83 | % | 0.38 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 24.00 | 6.60 | 8.95 | 7.78 | 7.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 25.00 | 5.40 | 8.55 | 6.98 | % | 0.28 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 26.00 | 4.45 | 7.55 | 6.00 | % | 0.23 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 27.00 | 3.40 | 5.95 | 4.68 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 28.00 | 2.44 | 4.50 | 3.47 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 28.50 | 2.27 | 4.50 | 3.39 | 3.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.26 | 0.99 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 29.00 | 2.16 | 3.45 | 2.81 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.69 | 0.98 | 0.03 | -0.01 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 29.50 | 1.45 | 3.65 | 2.55 | 2.02 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.15 | 0.95 | 0.06 | -0.02 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 30.00 | 1.90 | 2.49 | 2.20 | 2.11 | +0.56 | +36.13% | 0.07 | 2 | 4 | 0.57 | 0.92 | 0.09 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 30.50 | 1.69 | 2.07 | 1.88 | 1.65 | +0.23 | +16.20% | 0.06 | 10 | 22 | 0.54 | 0.87 | 0.13 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 31.00 | 1.35 | 1.56 | 1.46 | 1.27 | +0.29 | +29.60% | 0.05 | 145 | 141 | 0.34 | 0.80 | 0.18 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 31.50 | 1.02 | 1.16 | 1.09 | 1.05 | +0.26 | +32.92% | 0.03 | 56 | 137 | 0.38 | 0.69 | 0.22 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 32.00 | 0.70 | 0.78 | 0.74 | 0.75 | +0.22 | +41.51% | 0.02 | 106 | 18 | 0.35 | 0.57 | 0.25 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 32.50 | 0.47 | 0.53 | 0.50 | 0.50 | +0.16 | +47.06% | 0.02 | 9,993 | 42 | 0.35 | 0.45 | 0.25 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 33.00 | 0.31 | 0.33 | 0.32 | 0.33 | +0.10 | +43.48% | 0.01 | 202 | 99 | 0.34 | 0.34 | 0.22 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 33.50 | 0.19 | 0.20 | 0.20 | 0.20 | +0.06 | +42.86% | 0.01 | 38 | 296 | 0.35 | 0.24 | 0.19 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 34.00 | 0.11 | 0.14 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 18 | 208 | 0.35 | 0.16 | 0.15 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 34.50 | 0.06 | 0.08 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 309 | 0.36 | 0.11 | 0.11 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 35.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 232 | 390 | 0.36 | 0.07 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 103 | 0.39 | 0.04 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 36.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.32 | -96.97% | 0.00 | 12 | 126 | 0.52 | 0.02 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 36.50 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 1:58:58 PM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 75 | 0.45 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 37.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 38.50 | 0.00 | 0.96 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 516 | 1.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 39.00 | 0.00 | 0.97 | 0.49 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 39.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 40.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 40.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 41.00 | 0.00 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 1:58:58 PM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 1:58:58 PM EST |
| 43.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 26.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 27.00 | 0.00 | 1.60 | 0.80 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 1:58:58 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 28.50 | 0.00 | 0.86 | 0.43 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.37 | -0.01 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 29.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 146 | 0.54 | -0.02 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 29.50 | 0.01 | 0.07 | 0.04 | 0.07 | -0.15 | -68.19% | 0.00 | 1 | 16 | 0.38 | -0.05 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 30.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.13 | -68.43% | 0.00 | 127 | 186 | 0.39 | -0.08 | 0.09 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 30.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.15 | -57.70% | 0.00 | 57 | 471 | 0.37 | -0.13 | 0.13 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 31.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.26 | -59.10% | 0.01 | 35 | 121 | 0.35 | -0.20 | 0.18 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 31.50 | 0.30 | 0.33 | 0.32 | 0.29 | -0.31 | -51.67% | 0.01 | 23 | 229 | 0.35 | -0.31 | 0.22 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 32.00 | 0.48 | 0.52 | 0.50 | 0.48 | -0.43 | -47.26% | 0.02 | 165 | 893 | 0.34 | -0.43 | 0.25 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 32.50 | 0.74 | 0.79 | 0.77 | 0.72 | -0.85 | -54.14% | 0.02 | 12 | 42 | 0.34 | -0.55 | 0.25 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 33.00 | 1.07 | 1.16 | 1.12 | 1.12 | -0.39 | -25.83% | 0.03 | 14 | 164 | 0.37 | -0.66 | 0.22 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 33.50 | 1.37 | 1.60 | 1.49 | 2.01 | -0.16 | -7.38% | 0.04 | 1 | 22 | 0.48 | -0.76 | 0.19 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 34.00 | 1.15 | 2.80 | 1.98 | 2.40 | -0.51 | -17.53% | 0.06 | 1 | 59 | 0.97 | -0.84 | 0.15 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 34.50 | 1.62 | 3.70 | 2.66 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.42 | -0.89 | 0.11 | -0.02 | 7/21/2026 | 7/31/2026 1:58:58 PM EST |
| 35.00 | 2.51 | 3.75 | 3.13 | 4.06 | 0.00 | 0.00% | 0.09 | 0 | 72 | 1.12 | -0.93 | 0.07 | -0.02 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 35.50 | 2.77 | 4.30 | 3.54 | 1.26 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.24 | -0.96 | 0.05 | -0.01 | 7/20/2026 | 7/31/2026 1:58:58 PM EST |
| 36.00 | 3.05 | 5.05 | 4.05 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.65 | -0.98 | 0.03 | -0.01 | 7/28/2026 | 7/31/2026 1:58:58 PM EST |
| 36.50 | 2.86 | 5.55 | 4.21 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 1:58:58 PM EST |
| 37.00 | 4.05 | 6.05 | 5.05 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.05 | -1.00 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 1:58:58 PM EST |
| 37.50 | 3.85 | 6.55 | 5.20 | 6.33 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:58 PM EST |
| 38.00 | 5.05 | 7.05 | 6.05 | 4.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:58 PM EST |
| 38.50 | 5.55 | 7.55 | 6.55 | 5.39 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:58 PM EST |
| 39.00 | 5.60 | 8.05 | 6.83 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 1:58:58 PM EST |
| 39.50 | 5.70 | 8.55 | 7.13 | 8.36 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:58 PM EST |
| 40.00 | 6.00 | 9.05 | 7.53 | 8.84 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:58 PM EST |
| 40.50 | 6.70 | 9.55 | 8.13 | 9.34 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:58 PM EST |
| 41.00 | 7.15 | 10.05 | 8.60 | 9.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:58 PM EST |
| 42.00 | 8.20 | 11.05 | 9.63 | 9.21 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 1:58:58 PM EST |
| 43.00 | 9.25 | 12.05 | 10.65 | 9.84 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:58 PM EST |
| 44.00 | 10.20 | 13.05 | 11.63 | 10.72 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:58 PM EST |
| 45.00 | 11.20 | 14.05 | 12.63 | 11.72 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:58 PM EST |
| 50.00 | 16.20 | 19.05 | 17.63 | 16.83 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:58 PM EST |