Options Chain for HALLIBURTON CO COM (HAL) - $32.84 as of 8/14/2026 3:02:01 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 | 10.35 | 14.50 | 12.43 | % | 0.56 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 23.00 | 9.40 | 13.45 | 11.43 | % | 0.50 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 24.00 | 8.45 | 12.10 | 10.28 | 10.00 | % | 0.43 | 2 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 25.00 | 8.40 | 10.75 | 9.58 | 9.45 | +1.85 | +24.35% | 0.38 | 4 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 26.00 | 6.45 | 10.50 | 8.48 | % | 0.33 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 27.00 | 7.15 | 7.70 | 7.43 | 7.40 | +0.79 | +11.96% | 0.28 | 4 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 27.50 | 6.70 | 8.25 | 7.48 | 7.14 | % | 0.27 | 2 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 28.00 | 6.20 | 6.75 | 6.48 | 6.37 | +0.39 | +6.53% | 0.23 | 4 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 28.50 | 5.75 | 7.70 | 6.73 | 6.15 | % | 0.24 | 2 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 29.00 | 4.20 | 6.55 | 5.38 | 5.03 | +1.86 | +58.68% | 0.19 | 1 | 36 | 1.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 29.50 | 4.50 | 6.85 | 5.68 | 4.20 | +2.01 | +91.79% | 0.19 | 2 | 15 | 2.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 30.00 | 3.20 | 4.60 | 3.90 | 3.48 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.71 | 0.99 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 30.50 | 3.40 | 4.65 | 4.03 | 3.15 | 0.00 | 0.00% | 0.13 | 0 | 61 | 1.16 | 0.99 | 0.01 | -0.01 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 31.00 | 3.00 | 4.85 | 3.93 | 3.68 | +1.21 | +48.99% | 0.13 | 1 | 151 | 1.53 | 0.98 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 31.50 | 2.75 | 3.15 | 2.95 | 3.03 | +1.37 | +82.53% | 0.09 | 21 | 2,513 | 0.57 | 0.96 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 32.00 | 2.27 | 2.73 | 2.50 | 2.55 | +1.30 | +104.00% | 0.08 | 11 | 243 | 0.57 | 0.92 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 32.50 | 1.85 | 2.24 | 2.05 | 2.05 | +1.16 | +130.34% | 0.06 | 76 | 406 | 0.50 | 0.88 | 0.11 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 33.00 | 1.53 | 1.84 | 1.69 | 1.69 | +1.06 | +168.26% | 0.05 | 82 | 560 | 0.37 | 0.83 | 0.15 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 33.50 | 1.13 | 1.35 | 1.24 | 1.25 | +0.85 | +212.50% | 0.04 | 411 | 427 | 0.34 | 0.75 | 0.21 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 34.00 | 0.80 | 0.96 | 0.88 | 1.08 | +0.85 | +369.57% | 0.03 | 556 | 1,286 | 0.32 | 0.64 | 0.25 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 34.50 | 0.51 | 0.68 | 0.60 | 0.68 | +0.18 | +36.00% | 0.02 | 177 | 105 | 0.32 | 0.50 | 0.27 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 35.00 | 0.36 | 0.42 | 0.39 | 0.39 | +0.25 | +178.58% | 0.01 | 750 | 1,819 | 0.32 | 0.37 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 35.50 | 0.16 | 0.30 | 0.23 | 0.24 | +0.17 | +242.86% | 0.01 | 115 | 342 | 0.31 | 0.26 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 36.00 | 0.11 | 0.18 | 0.15 | 0.14 | +0.08 | +133.34% | 0.00 | 240 | 555 | 0.33 | 0.17 | 0.17 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 36.50 | 0.04 | 0.10 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 3 | 156 | 0.31 | 0.11 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 37.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 68 | 2,030 | 0.32 | 0.06 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.45 | 0.03 | 0.05 | -0.01 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 827 | 0.36 | 0.02 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 38.50 | 0.00 | 1.45 | 0.73 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.51 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 324 | 0.45 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 39.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 714 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 40.50 | 0.00 | 1.40 | 0.70 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 1.65 | 0.83 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 555 | 1.98 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 371 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.17 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 637 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 1.22 | 0.61 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 1.22 | 0.61 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.37 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 1.22 | 0.61 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.21 | 0.61 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 154 | 2.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 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 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.08 | -30.77% | 0.01 | 9 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.44 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.75 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | 0.06 | -0.25 | -80.65% | 0.04 | 10 | 94 | 2.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 83 | 563 | 0.62 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 30.50 | 0.01 | 0.22 | 0.12 | 0.07 | -0.06 | -46.16% | 0.00 | 4 | 468 | 0.59 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 31.00 | 0.01 | 0.40 | 0.21 | 0.03 | -0.04 | -57.15% | 0.01 | 42 | 1,097 | 0.52 | -0.02 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 31.50 | 0.02 | 0.15 | 0.09 | 0.15 | -0.15 | -50.00% | 0.00 | 7 | 3,161 | 0.45 | -0.04 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 32.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 73 | 11,064 | 0.36 | -0.08 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 32.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.35 | -85.37% | 0.00 | 39 | 247 | 0.33 | -0.12 | 0.11 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 33.00 | 0.09 | 0.20 | 0.15 | 0.13 | -0.51 | -79.69% | 0.00 | 149 | 705 | 0.33 | -0.17 | 0.15 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 33.50 | 0.23 | 0.28 | 0.26 | 0.24 | -0.74 | -75.51% | 0.01 | 67 | 217 | 0.33 | -0.25 | 0.21 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 34.00 | 0.31 | 0.48 | 0.40 | 0.39 | -0.91 | -70.00% | 0.01 | 67 | 735 | 0.32 | -0.36 | 0.25 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 34.50 | 0.60 | 0.75 | 0.68 | 0.60 | -0.54 | -47.37% | 0.02 | 53 | 30 | 0.33 | -0.50 | 0.27 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 35.00 | 0.80 | 1.01 | 0.91 | 0.96 | -1.04 | -52.00% | 0.03 | 18 | 649 | 0.31 | -0.63 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 35.50 | 1.02 | 1.37 | 1.20 | 1.50 | -2.10 | -58.34% | 0.03 | 3 | 4 | 0.39 | -0.74 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 36.00 | 1.40 | 2.39 | 1.90 | 2.19 | -0.88 | -28.67% | 0.05 | 2 | 534 | 0.78 | -0.83 | 0.17 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 36.50 | 1.87 | 3.55 | 2.71 | 2.92 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.23 | -0.89 | 0.12 | -0.02 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 37.00 | 2.24 | 3.35 | 2.80 | 3.42 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.93 | -0.94 | 0.08 | -0.01 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 37.50 | 2.70 | 4.35 | 3.53 | 6.88 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.30 | -0.97 | 0.05 | -0.01 | 7/28/2026 | 8/14/2026 4:00:00 PM EST |
| 38.00 | 2.57 | 5.55 | 4.06 | 6.87 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.77 | -0.98 | 0.03 | -0.01 | 7/29/2026 | 8/14/2026 4:00:00 PM EST |
| 38.50 | 3.05 | 6.05 | 4.55 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 8/14/2026 4:00:00 PM EST |
| 39.00 | 3.75 | 6.55 | 5.15 | 7.26 | 0.00 | 0.00% | 0.13 | 0 | 72 | 1.92 | -1.00 | 0.01 | 0.00 | 7/31/2026 | 8/14/2026 4:00:00 PM EST |
| 39.50 | 4.25 | 6.30 | 5.28 | 8.41 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:00 PM EST |
| 40.00 | 4.75 | 6.80 | 5.78 | 6.48 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.64 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 40.50 | 5.05 | 8.05 | 6.55 | 9.41 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:00 PM EST |
| 41.00 | 5.05 | 8.55 | 6.80 | 9.11 | 0.00 | 0.00% | 0.17 | 0 | 22 | 2.21 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:00 PM EST |
| 42.00 | 6.55 | 9.55 | 8.05 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 6 | 2.35 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 4:00:00 PM EST |
| 43.00 | 7.40 | 10.55 | 8.98 | 10.18 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:00 PM EST |
| 44.00 | 8.25 | 11.55 | 9.90 | 11.21 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:00 PM EST |
| 45.00 | 10.10 | 12.55 | 11.33 | 12.18 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:00 PM EST |
| 46.00 | 10.90 | 13.00 | 11.95 | 13.19 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:00 PM EST |
| 47.00 | 12.10 | 14.60 | 13.35 | 14.22 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:00 PM EST |
| 48.00 | 13.10 | 15.60 | 14.35 | 15.18 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:00 PM EST |
| 49.00 | 13.90 | 16.70 | 15.30 | 16.07 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:00 PM EST |
| 50.00 | 15.10 | 17.60 | 16.35 | 9.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 4:00:00 PM EST |