Options Chain for HALLIBURTON CO COM (HAL) - $31.86 as of 8/6/2026 8:21:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 8.50 | 12.65 | 10.58 | % | 0.48 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 23.00 | 7.50 | 11.65 | 9.58 | % | 0.42 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 24.00 | 7.10 | 10.65 | 8.88 | % | 0.37 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 25.00 | 6.30 | 9.60 | 7.95 | % | 0.32 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 26.00 | 4.50 | 8.65 | 6.58 | % | 0.25 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 27.00 | 4.10 | 7.00 | 5.55 | % | 0.21 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 27.50 | 3.60 | 6.55 | 5.08 | % | 0.18 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 28.00 | 3.30 | 5.85 | 4.58 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:58 PM EST |
| 28.50 | 2.35 | 5.75 | 4.05 | % | 0.14 | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 29.00 | 2.75 | 4.85 | 3.80 | % | 0.13 | 0 | 0 | 1.53 | 0.98 | 0.02 | -0.01 | 8/6/2026 3:59:58 PM EST | |||
| 29.50 | 1.90 | 4.35 | 3.13 | 2.09 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.42 | 0.96 | 0.04 | -0.01 | 7/30/2026 | 8/6/2026 3:59:58 PM EST |
| 30.00 | 1.61 | 3.40 | 2.51 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 59 | 1.03 | 0.93 | 0.08 | -0.02 | 7/30/2026 | 8/6/2026 3:59:58 PM EST |
| 30.50 | 1.07 | 2.37 | 1.72 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.59 | 0.88 | 0.11 | -0.02 | 8/4/2026 | 8/6/2026 3:59:58 PM EST |
| 31.00 | 1.41 | 2.24 | 1.83 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.73 | 0.81 | 0.15 | -0.03 | 8/5/2026 | 8/6/2026 3:59:58 PM EST |
| 31.50 | 1.14 | 1.48 | 1.31 | 1.40 | +0.09 | +6.87% | 0.04 | 1 | 231 | 0.37 | 0.73 | 0.19 | -0.04 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 32.00 | 0.79 | 1.15 | 0.97 | 1.00 | +0.31 | +44.93% | 0.03 | 16 | 191 | 0.36 | 0.62 | 0.22 | -0.04 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 32.50 | 0.57 | 0.79 | 0.68 | 0.71 | +0.27 | +61.37% | 0.02 | 42 | 96 | 0.35 | 0.51 | 0.23 | -0.04 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 33.00 | 0.36 | 0.57 | 0.47 | 0.48 | +0.16 | +50.00% | 0.01 | 340 | 213 | 0.35 | 0.39 | 0.22 | -0.04 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 33.50 | 0.25 | 0.41 | 0.33 | 0.34 | +0.13 | +61.91% | 0.01 | 87 | 171 | 0.37 | 0.29 | 0.20 | -0.04 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 34.00 | 0.12 | 0.29 | 0.21 | 0.20 | +0.07 | +53.85% | 0.01 | 6,034 | 110 | 0.36 | 0.20 | 0.16 | -0.03 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 34.50 | 0.05 | 0.22 | 0.14 | 0.16 | -0.01 | -5.89% | 0.00 | 58 | 219 | 0.36 | 0.13 | 0.13 | -0.02 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 35.00 | 0.05 | 0.16 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 6 | 88 | 0.40 | 0.08 | 0.09 | -0.02 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 35.50 | 0.01 | 0.12 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 11 | 3 | 0.38 | 0.05 | 0.06 | -0.01 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.02 | +28.58% | 0.00 | 25 | 373 | 0.52 | 0.03 | 0.04 | -0.01 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 36.50 | 0.01 | 0.90 | 0.46 | 0.04 | -0.06 | -60.00% | 0.01 | 28 | 168 | 0.77 | 0.01 | 0.02 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.69 | 0.35 | 0.05 | +0.03 | +150.00% | 0.01 | 4 | 52 | 0.97 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 3:59:58 PM EST |
| 38.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 108 | 1.18 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.87 | 0.44 | 0.04 | -0.12 | -75.00% | 0.01 | 1 | 97 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.67 | 0.34 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.97 | 0.49 | 0.93 | +0.87 | +1,450.00% | 0.01 | 1 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.47 | 0.24 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 48 | 1.56 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 1.40 | 0.70 | 0.04 | +0.01 | +33.34% | 0.02 | 1 | 11 | 2.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.07 | +0.03 | +75.00% | 0.02 | 1 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.21 | 0.61 | 0.08 | +0.04 | +100.00% | 0.01 | 1 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 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 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.33 | 0.67 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.33 | 0.67 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:58 PM EST |
| 28.50 | 0.00 | 1.34 | 0.67 | % | 0.02 | 0 | 0 | 1.63 | -0.01 | 0.01 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.46 | -0.02 | 0.02 | -0.01 | 8/5/2026 | 8/6/2026 3:59:58 PM EST |
| 29.50 | 0.00 | 0.16 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 91 | 256 | 0.58 | -0.04 | 0.04 | -0.01 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 30.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 113 | 200 | 0.36 | -0.07 | 0.08 | -0.02 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 30.50 | 0.05 | 0.11 | 0.08 | 0.13 | -0.09 | -40.91% | 0.00 | 42 | 285 | 0.34 | -0.12 | 0.11 | -0.02 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.19 | -54.29% | 0.00 | 33 | 355 | 0.34 | -0.19 | 0.15 | -0.03 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 31.50 | 0.23 | 0.39 | 0.31 | 0.28 | -0.22 | -44.00% | 0.01 | 249 | 239 | 0.37 | -0.27 | 0.19 | -0.04 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 32.00 | 0.37 | 0.52 | 0.45 | 0.41 | -0.41 | -50.00% | 0.01 | 22 | 339 | 0.35 | -0.38 | 0.22 | -0.04 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 32.50 | 0.62 | 0.79 | 0.71 | 0.64 | -0.21 | -24.71% | 0.02 | 772 | 40 | 0.37 | -0.49 | 0.23 | -0.04 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 33.00 | 0.84 | 1.19 | 1.02 | 1.18 | -0.20 | -14.50% | 0.03 | 12 | 249 | 0.38 | -0.61 | 0.22 | -0.04 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 33.50 | 1.17 | 1.50 | 1.34 | 1.12 | -0.45 | -28.67% | 0.04 | 5 | 40 | 0.36 | -0.71 | 0.20 | -0.04 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 34.00 | 1.49 | 3.05 | 2.27 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 31 | 1.13 | -0.80 | 0.16 | -0.03 | 7/31/2026 | 8/6/2026 3:59:58 PM EST |
| 34.50 | 1.70 | 3.20 | 2.45 | 2.62 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.03 | -0.87 | 0.13 | -0.02 | 8/5/2026 | 8/6/2026 3:59:58 PM EST |
| 35.00 | 2.13 | 2.68 | 2.41 | 2.54 | -0.58 | -18.59% | 0.07 | 10 | 76 | 0.47 | -0.92 | 0.09 | -0.02 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 35.50 | 2.56 | 4.20 | 3.38 | % | 0.10 | 0 | 0 | 1.20 | -0.95 | 0.06 | -0.01 | 8/6/2026 3:59:58 PM EST | |||
| 36.00 | 2.63 | 4.70 | 3.67 | 1.91 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.27 | -0.97 | 0.04 | -0.01 | 7/15/2026 | 8/6/2026 3:59:58 PM EST |
| 36.50 | 2.72 | 5.10 | 3.91 | % | 0.11 | 0 | 0 | 1.29 | -0.99 | 0.02 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 37.00 | 3.95 | 5.70 | 4.83 | 5.71 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.42 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 8/6/2026 3:59:58 PM EST |
| 37.50 | 2.94 | 6.25 | 4.60 | % | 0.12 | 0 | 0 | 1.52 | -1.00 | 0.01 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 38.00 | 3.40 | 7.50 | 5.45 | 6.84 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 3:59:58 PM EST |
| 38.50 | 4.70 | 7.25 | 5.98 | % | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 39.00 | 5.20 | 7.65 | 6.43 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 3:59:58 PM EST |
| 40.00 | 6.20 | 8.75 | 7.48 | 7.29 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 3:59:58 PM EST |
| 41.00 | 7.20 | 9.70 | 8.45 | 9.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 3:59:58 PM EST |
| 42.00 | 8.40 | 10.75 | 9.58 | 10.86 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 3:59:58 PM EST |
| 43.00 | 8.45 | 11.70 | 10.08 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 44.00 | 9.45 | 12.70 | 11.08 | % | 0.25 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 45.00 | 10.45 | 13.75 | 12.10 | 13.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 3:59:58 PM EST |
| 50.00 | 15.45 | 18.75 | 17.10 | % | 0.34 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST |