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 | 9.60 | 12.30 | 10.95 | % | 0.50 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/6/2026 11:58:50 AM EST | |||
| 24.00 | 7.60 | 9.85 | 8.73 | % | 0.36 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/6/2026 11:58:50 AM EST | |||
| 25.00 | 6.60 | 8.85 | 7.73 | 7.60 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 11:58:50 AM EST |
| 26.00 | 5.65 | 7.85 | 6.75 | % | 0.26 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/6/2026 11:58:50 AM EST | |||
| 27.00 | 4.65 | 7.40 | 6.03 | % | 0.22 | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 8/6/2026 11:58:50 AM EST | |||
| 28.00 | 3.80 | 5.00 | 4.40 | 3.95 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.52 | 0.98 | 0.02 | -0.01 | 7/30/2026 | 8/6/2026 11:58:50 AM EST |
| 29.00 | 2.95 | 4.10 | 3.53 | 3.17 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.52 | 0.94 | 0.04 | -0.02 | 8/3/2026 | 8/6/2026 11:58:50 AM EST |
| 29.50 | 2.38 | 3.75 | 3.07 | 2.19 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.57 | 0.91 | 0.06 | -0.02 | 7/31/2026 | 8/6/2026 11:58:50 AM EST |
| 30.00 | 2.52 | 3.15 | 2.84 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.45 | 0.88 | 0.07 | -0.02 | 8/5/2026 | 8/6/2026 11:58:50 AM EST |
| 30.50 | 2.18 | 2.66 | 2.42 | 2.23 | +0.36 | +19.26% | 0.08 | 1 | 62 | 0.42 | 0.84 | 0.09 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 31.00 | 1.67 | 2.06 | 1.87 | 2.00 | +0.46 | +29.87% | 0.06 | 15 | 161 | 0.40 | 0.79 | 0.11 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 31.50 | 1.45 | 1.72 | 1.59 | 1.55 | +0.09 | +6.17% | 0.05 | 2 | 2,513 | 0.34 | 0.73 | 0.13 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 32.00 | 1.23 | 1.34 | 1.29 | 1.26 | +0.35 | +38.47% | 0.04 | 7 | 227 | 0.36 | 0.66 | 0.15 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 32.50 | 0.95 | 1.09 | 1.02 | 1.03 | +0.22 | +27.16% | 0.03 | 116 | 291 | 0.36 | 0.58 | 0.16 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 33.00 | 0.72 | 0.81 | 0.77 | 0.84 | +0.28 | +50.00% | 0.02 | 15 | 530 | 0.36 | 0.50 | 0.17 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 33.50 | 0.54 | 0.60 | 0.57 | 0.61 | +0.22 | +56.41% | 0.02 | 55 | 337 | 0.35 | 0.41 | 0.17 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 34.00 | 0.38 | 0.46 | 0.42 | 0.42 | +0.13 | +44.83% | 0.01 | 182 | 1,147 | 0.35 | 0.33 | 0.16 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 34.50 | 0.27 | 0.33 | 0.30 | 0.29 | -0.02 | -6.46% | 0.01 | 8 | 101 | 0.35 | 0.26 | 0.14 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 35.00 | 0.18 | 0.22 | 0.20 | 0.25 | +0.10 | +66.67% | 0.01 | 40 | 1,748 | 0.35 | 0.20 | 0.12 | -0.02 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 35.50 | 0.13 | 0.17 | 0.15 | 0.19 | +0.08 | +72.73% | 0.00 | 1 | 241 | 0.35 | 0.15 | 0.10 | -0.02 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 36.00 | 0.05 | 0.14 | 0.10 | 0.14 | +0.02 | +16.67% | 0.00 | 17 | 533 | 0.40 | 0.11 | 0.08 | -0.02 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 36.50 | 0.00 | 0.24 | 0.12 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.47 | 0.08 | 0.06 | -0.01 | 7/24/2026 | 8/6/2026 11:58:50 AM EST |
| 37.00 | 0.04 | 0.12 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 2,032 | 0.38 | 0.06 | 0.05 | -0.01 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.65 | 0.03 | 0.03 | -0.01 | 8/4/2026 | 8/6/2026 11:58:50 AM EST |
| 38.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 15 | 852 | 0.36 | 0.03 | 0.03 | -0.01 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 38.50 | 0.00 | 0.74 | 0.37 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.91 | 0.01 | 0.02 | 0.00 | 8/4/2026 | 8/6/2026 11:58:50 AM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 327 | 0.53 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 39.50 | 0.00 | 0.15 | 0.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 8/6/2026 11:58:50 AM EST |
| 40.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.48 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/6/2026 11:58:50 AM EST |
| 40.50 | 0.00 | 1.21 | 0.61 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 11:58:50 AM EST |
| 41.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 554 | 1.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 11:58:50 AM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 1,094 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 43.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 336 | 0.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 44.00 | 0.00 | 0.63 | 0.32 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/6/2026 11:58:50 AM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/6/2026 11:58:50 AM EST |
| 46.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/6/2026 11:58:50 AM EST |
| 47.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/6/2026 11:58:50 AM EST |
| 48.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 11:58:50 AM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.53 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/6/2026 11:58:50 AM EST |
| 50.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.99 | -99.00% | 0.01 | 30 | 143 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 11:58:50 AM 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 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 11:58:50 AM EST |
| 24.00 | 0.00 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/6/2026 11:58:50 AM EST | |||
| 25.00 | 0.00 | 0.72 | 0.36 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/6/2026 11:58:50 AM EST |
| 26.00 | 0.00 | 1.42 | 0.71 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 11:58:50 AM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.91 | -0.01 | 0.01 | 0.00 | 7/30/2026 | 8/6/2026 11:58:50 AM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.31 | +0.21 | +210.00% | 0.00 | 1 | 94 | 0.92 | -0.02 | 0.02 | -0.01 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 29.00 | 0.05 | 0.13 | 0.09 | 0.08 | -0.22 | -73.34% | 0.00 | 20 | 184 | 0.44 | -0.06 | 0.04 | -0.02 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 29.50 | 0.03 | 0.20 | 0.12 | 0.13 | -0.10 | -43.48% | 0.00 | 2 | 6 | 0.39 | -0.09 | 0.06 | -0.02 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 30.00 | 0.11 | 0.20 | 0.16 | 0.20 | -0.08 | -28.58% | 0.01 | 3 | 578 | 0.40 | -0.12 | 0.07 | -0.02 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 30.50 | 0.02 | 0.39 | 0.21 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.36 | -0.16 | 0.09 | -0.03 | 8/5/2026 | 8/6/2026 11:58:50 AM EST |
| 31.00 | 0.31 | 0.36 | 0.34 | 0.32 | -0.27 | -45.77% | 0.01 | 33 | 1,074 | 0.37 | -0.21 | 0.11 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 31.50 | 0.44 | 0.51 | 0.48 | 0.49 | -0.22 | -30.99% | 0.02 | 50 | 3,110 | 0.36 | -0.27 | 0.13 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 32.00 | 0.62 | 0.69 | 0.66 | 0.62 | -0.41 | -39.81% | 0.02 | 10,041 | 1,034 | 0.35 | -0.34 | 0.15 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 32.50 | 0.83 | 0.91 | 0.87 | 0.86 | -0.44 | -33.85% | 0.03 | 7 | 100 | 0.35 | -0.42 | 0.16 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 33.00 | 1.07 | 1.19 | 1.13 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 594 | 0.33 | -0.50 | 0.17 | -0.03 | 8/5/2026 | 8/6/2026 11:58:50 AM EST |
| 33.50 | 1.37 | 1.57 | 1.47 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 172 | 0.33 | -0.59 | 0.17 | -0.03 | 8/4/2026 | 8/6/2026 11:58:50 AM EST |
| 34.00 | 1.77 | 1.94 | 1.86 | 1.72 | -0.29 | -14.43% | 0.05 | 4 | 733 | 0.38 | -0.67 | 0.16 | -0.03 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 34.50 | 2.15 | 2.31 | 2.23 | 3.14 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.38 | -0.74 | 0.14 | -0.03 | 7/31/2026 | 8/6/2026 11:58:50 AM EST |
| 35.00 | 2.56 | 2.74 | 2.65 | 2.65 | -0.62 | -18.96% | 0.08 | 40 | 684 | 0.46 | -0.80 | 0.12 | -0.02 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 35.50 | 2.67 | 4.15 | 3.41 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.60 | -0.85 | 0.10 | -0.02 | 8/3/2026 | 8/6/2026 11:58:50 AM EST |
| 36.00 | 3.10 | 3.70 | 3.40 | 3.90 | +0.18 | +4.84% | 0.09 | 1 | 539 | 0.62 | -0.89 | 0.08 | -0.02 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 36.50 | 3.50 | 5.10 | 4.30 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.06 | -0.92 | 0.06 | -0.01 | 7/23/2026 | 8/6/2026 11:58:50 AM EST |
| 37.00 | 3.95 | 5.35 | 4.65 | 4.76 | +1.06 | +28.65% | 0.13 | 3 | 171 | 1.01 | -0.94 | 0.05 | -0.01 | 8/6/2026 | 8/6/2026 11:58:50 AM EST |
| 37.50 | 3.85 | 6.50 | 5.18 | 6.88 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.33 | -0.97 | 0.03 | -0.01 | 7/28/2026 | 8/6/2026 11:58:50 AM EST |
| 38.00 | 4.25 | 7.30 | 5.78 | 6.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.50 | -0.97 | 0.03 | -0.01 | 7/29/2026 | 8/6/2026 11:58:50 AM EST |
| 38.50 | 5.40 | 7.00 | 6.20 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.22 | -0.99 | 0.02 | 0.00 | 7/28/2026 | 8/6/2026 11:58:50 AM EST |
| 39.00 | 5.90 | 7.50 | 6.70 | 7.26 | 0.00 | 0.00% | 0.17 | 0 | 116 | 1.27 | -0.99 | 0.01 | 0.00 | 7/31/2026 | 8/6/2026 11:58:50 AM EST |
| 39.50 | 6.35 | 8.05 | 7.20 | 8.41 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.34 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 8/6/2026 11:58:50 AM EST |
| 40.00 | 6.85 | 8.50 | 7.68 | 8.20 | 0.00 | 0.00% | 0.19 | 0 | 27 | 1.36 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/6/2026 11:58:50 AM EST |
| 40.50 | 6.65 | 9.80 | 8.23 | 9.41 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 11:58:50 AM EST |
| 41.00 | 7.20 | 10.30 | 8.75 | 9.11 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.79 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 11:58:50 AM EST |
| 42.00 | 9.10 | 9.75 | 9.43 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.15 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/6/2026 11:58:50 AM EST |
| 43.00 | 9.50 | 12.10 | 10.80 | 10.18 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 11:58:50 AM EST |
| 44.00 | 10.30 | 13.30 | 11.80 | 11.21 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 11:58:50 AM EST |
| 45.00 | 11.05 | 14.20 | 12.63 | 12.18 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 11:58:50 AM EST |
| 46.00 | 12.20 | 15.30 | 13.75 | 13.19 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 11:58:50 AM EST |
| 47.00 | 13.30 | 16.30 | 14.80 | 14.22 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 11:58:50 AM EST |
| 48.00 | 14.25 | 17.25 | 15.75 | 15.18 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 11:58:50 AM EST |
| 49.00 | 15.25 | 18.30 | 16.78 | 16.07 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 11:58:50 AM EST |
| 50.00 | 16.25 | 19.30 | 17.78 | 9.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/6/2026 11:58:50 AM EST |