Options Chain for HALLIBURTON CO COM (HAL) - $31.23 as of 7/29/2026 3:01:48 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 | 7.05 | 10.35 | 8.70 | % | 0.38 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 24.00 | 5.85 | 9.35 | 7.60 | % | 0.32 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 25.00 | 4.80 | 8.35 | 6.58 | % | 0.26 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 26.00 | 3.70 | 7.40 | 5.55 | % | 0.21 | 0 | 0 | 1.82 | 0.99 | 0.01 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 27.00 | 3.10 | 6.40 | 4.75 | % | 0.18 | 0 | 0 | 1.64 | 0.97 | 0.03 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 28.00 | 2.14 | 4.85 | 3.50 | % | 0.12 | 0 | 0 | 1.21 | 0.92 | 0.06 | -0.02 | 7/29/2026 3:59:56 PM EST | |||
| 29.00 | 1.27 | 3.80 | 2.54 | % | 0.09 | 0 | 0 | 1.01 | 0.84 | 0.10 | -0.02 | 7/29/2026 3:59:56 PM EST | |||
| 29.50 | 1.86 | 2.40 | 2.13 | % | 0.07 | 0 | 0 | 0.40 | 0.78 | 0.12 | -0.03 | 7/29/2026 3:59:56 PM EST | |||
| 30.00 | 1.49 | 1.86 | 1.68 | % | 0.06 | 0 | 0 | 0.36 | 0.71 | 0.14 | -0.03 | 7/29/2026 3:59:56 PM EST | |||
| 30.50 | 1.15 | 1.53 | 1.34 | % | 0.04 | 0 | 0 | 0.36 | 0.64 | 0.16 | -0.03 | 7/29/2026 3:59:56 PM EST | |||
| 31.00 | 0.83 | 1.20 | 1.02 | 1.07 | -1.06 | -49.77% | 0.03 | 8 | 2 | 0.34 | 0.56 | 0.16 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 31.50 | 0.79 | 1.03 | 0.91 | 0.84 | -0.89 | -51.45% | 0.03 | 177 | 1 | 0.36 | 0.47 | 0.17 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 32.00 | 0.59 | 0.68 | 0.64 | 0.69 | -0.05 | -6.76% | 0.02 | 27 | 82 | 0.37 | 0.39 | 0.16 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 32.50 | 0.43 | 0.58 | 0.51 | 0.54 | 0.00 | 0.00% | 0.02 | 58 | 8 | 0.36 | 0.32 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 33.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.05 | -11.63% | 0.01 | 2 | 118 | 0.36 | 0.25 | 0.13 | -0.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 33.50 | 0.13 | 0.29 | 0.21 | 0.27 | -0.15 | -35.72% | 0.01 | 30 | 6 | 0.34 | 0.19 | 0.11 | -0.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 34.00 | 0.06 | 0.33 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.37 | 0.14 | 0.09 | -0.02 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 34.50 | 0.02 | 0.27 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.35 | 0.10 | 0.07 | -0.01 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 35.00 | 0.05 | 0.21 | 0.13 | 0.15 | +0.04 | +36.37% | 0.00 | 17 | 63 | 0.40 | 0.07 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 35.50 | 0.01 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.04 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 36.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 231 | 0.41 | 0.03 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 36.50 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.54 | 0.02 | 0.02 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 2.17 | 1.09 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.58 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 2.16 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 48 | 1.68 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 38.50 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 2.16 | 1.08 | 0.04 | -0.04 | -50.00% | 0.03 | 40 | 98 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.01 | -50.00% | 0.03 | 40 | 58 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 43.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 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 | 0.25 | 0.13 | 0.17 | % | 0.01 | 1 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 24.00 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.01 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 27.00 | 0.02 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.03 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 28.00 | 0.02 | 0.25 | 0.14 | 0.15 | +0.04 | +36.37% | 0.01 | 2 | 2 | 0.40 | -0.08 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 29.00 | 0.11 | 0.39 | 0.25 | 0.24 | -0.02 | -7.70% | 0.01 | 10 | 76 | 0.39 | -0.16 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 29.50 | 0.29 | 0.37 | 0.33 | 0.33 | % | 0.01 | 20 | 0 | 0.38 | -0.22 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.02 | +5.00% | 0.02 | 51 | 138 | 0.37 | -0.29 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 30.50 | 0.58 | 0.69 | 0.64 | 0.60 | +0.05 | +9.10% | 0.02 | 34 | 111 | 0.37 | -0.36 | 0.16 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 31.00 | 0.80 | 0.88 | 0.84 | 0.87 | +0.06 | +7.41% | 0.03 | 35 | 254 | 0.37 | -0.44 | 0.16 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 31.50 | 1.04 | 1.17 | 1.11 | 0.99 | 0.00 | 0.00% | 0.04 | 20 | 140 | 0.37 | -0.53 | 0.17 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 32.00 | 1.32 | 1.57 | 1.45 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 183 | 0.39 | -0.61 | 0.16 | -0.03 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 32.50 | 0.98 | 2.48 | 1.73 | 1.49 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.66 | -0.68 | 0.15 | -0.03 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 33.00 | 1.11 | 3.15 | 2.13 | 1.97 | +0.39 | +24.69% | 0.06 | 17 | 234 | 0.80 | -0.75 | 0.13 | -0.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 33.50 | 1.24 | 3.75 | 2.50 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.91 | -0.81 | 0.11 | -0.02 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 34.00 | 2.78 | 4.80 | 3.79 | 2.66 | +0.63 | +31.04% | 0.11 | 2 | 30 | 1.19 | -0.86 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 34.50 | 2.13 | 4.65 | 3.39 | % | 0.10 | 0 | 0 | 0.99 | -0.90 | 0.07 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 35.00 | 2.60 | 5.10 | 3.85 | 3.11 | 0.00 | 0.00% | 0.11 | 0 | 62 | 1.02 | -0.93 | 0.06 | -0.01 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 35.50 | 3.05 | 5.85 | 4.45 | % | 0.13 | 0 | 0 | 1.18 | -0.95 | 0.04 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 36.00 | 3.55 | 6.75 | 5.15 | 1.91 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.40 | -0.97 | 0.03 | -0.01 | 7/15/2026 | 7/29/2026 3:59:56 PM EST |
| 36.50 | 4.05 | 6.85 | 5.45 | % | 0.15 | 0 | 0 | 1.29 | -0.98 | 0.02 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 37.00 | 4.55 | 7.65 | 6.10 | 5.71 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.46 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 37.50 | 5.05 | 7.85 | 6.45 | % | 0.17 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 38.00 | 5.55 | 8.25 | 6.90 | 6.84 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.39 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 38.50 | 6.00 | 8.85 | 7.43 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 39.00 | 6.50 | 9.35 | 7.93 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 40.00 | 7.50 | 10.30 | 8.90 | 7.29 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 3:59:56 PM EST |
| 41.00 | 8.50 | 11.70 | 10.10 | 9.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 42.00 | 9.50 | 12.70 | 11.10 | 10.86 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 43.00 | 10.10 | 13.15 | 11.63 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 44.00 | 11.50 | 14.70 | 13.10 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 45.00 | 12.50 | 15.70 | 14.10 | 13.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 50.00 | 17.50 | 20.70 | 19.10 | % | 0.38 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST |