Options Chain for HALLIBURTON CO COM (HAL) - $32.94 as of 8/14/2026 7:42:47 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 | 8.95 | 12.95 | 10.95 | % | 0.50 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 23.00 | 8.15 | 12.00 | 10.08 | % | 0.44 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 24.00 | 7.50 | 10.40 | 8.95 | % | 0.37 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 25.00 | 6.65 | 9.20 | 7.93 | % | 0.32 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 26.00 | 5.70 | 8.20 | 6.95 | 7.38 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 4:00:01 PM EST |
| 27.00 | 4.35 | 7.70 | 6.03 | % | 0.22 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 27.50 | 4.20 | 6.75 | 5.48 | % | 0.20 | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 28.00 | 3.70 | 6.80 | 5.25 | 5.48 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.56 | 0.99 | 0.01 | -0.01 | 7/27/2026 | 8/13/2026 4:00:01 PM EST |
| 28.50 | 3.05 | 5.75 | 4.40 | % | 0.15 | 0 | 0 | 1.22 | 0.98 | 0.02 | -0.01 | 8/13/2026 4:00:01 PM EST | |||
| 29.00 | 2.75 | 5.30 | 4.03 | % | 0.14 | 0 | 0 | 1.16 | 0.96 | 0.04 | -0.01 | 8/13/2026 4:00:01 PM EST | |||
| 29.50 | 2.85 | 4.80 | 3.83 | 3.79 | % | 0.13 | 2 | 0 | 1.09 | 0.94 | 0.05 | -0.02 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 30.00 | 2.35 | 4.35 | 3.35 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 30 | 1.03 | 0.92 | 0.07 | -0.02 | 8/10/2026 | 8/13/2026 4:00:01 PM EST |
| 30.50 | 1.65 | 3.90 | 2.78 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | 0.88 | 0.09 | -0.02 | 8/12/2026 | 8/13/2026 4:00:01 PM EST |
| 31.00 | 1.64 | 2.79 | 2.22 | 2.61 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.63 | 0.81 | 0.11 | -0.03 | 8/10/2026 | 8/13/2026 4:00:01 PM EST |
| 31.50 | 1.25 | 2.39 | 1.82 | 2.49 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | 0.75 | 0.14 | -0.03 | 8/12/2026 | 8/13/2026 4:00:01 PM EST |
| 32.00 | 0.89 | 2.03 | 1.46 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 287 | 0.57 | 0.68 | 0.16 | -0.03 | 8/11/2026 | 8/13/2026 4:00:01 PM EST |
| 32.50 | 0.90 | 1.24 | 1.07 | 0.83 | -1.38 | -62.45% | 0.03 | 2 | 2 | 0.31 | 0.60 | 0.18 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 33.00 | 0.65 | 0.92 | 0.79 | 0.86 | -0.20 | -18.87% | 0.02 | 222 | 211 | 0.31 | 0.50 | 0.19 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 33.50 | 0.43 | 0.73 | 0.58 | 0.69 | -0.39 | -36.12% | 0.02 | 22 | 25 | 0.31 | 0.41 | 0.19 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 34.00 | 0.39 | 0.52 | 0.46 | 0.48 | -0.17 | -26.16% | 0.01 | 17 | 906 | 0.33 | 0.32 | 0.17 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 34.50 | 0.24 | 0.46 | 0.35 | 0.35 | % | 0.01 | 139 | 0 | 0.34 | 0.26 | 0.15 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST | |
| 35.00 | 0.22 | 0.37 | 0.30 | 0.25 | -0.10 | -28.58% | 0.01 | 50 | 296 | 0.36 | 0.21 | 0.12 | -0.02 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 35.50 | 0.00 | 0.71 | 0.36 | 0.21 | +0.01 | +5.00% | 0.01 | 2 | 1 | 0.61 | 0.13 | 0.10 | -0.02 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.41 | 0.21 | 0.17 | -0.13 | -43.34% | 0.01 | 4,905 | 97 | 0.52 | 0.10 | 0.08 | -0.01 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 36.50 | 0.05 | 0.81 | 0.43 | 0.10 | -0.59 | -85.51% | 0.01 | 50 | 44 | 0.54 | 0.09 | 0.07 | -0.01 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | 0.06 | 0.05 | -0.01 | 8/11/2026 | 8/13/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.18 | 0.02 | 0.03 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.02 | 0.02 | 0.00 | 8/4/2026 | 8/13/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.24 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/13/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/13/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:01 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | 0.61 | -0.84 | -57.94% | 0.02 | 1 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.43 | -0.01 | 0.01 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | 0.64 | +0.53 | +481.82% | 0.01 | 1 | 66 | 0.80 | -0.01 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.15 | -0.02 | 0.02 | -0.01 | 8/13/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.17 | -62.97% | 0.01 | 2 | 23 | 0.54 | -0.04 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.05 | -0.02 | 8/13/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.37 | 0.69 | 0.60 | +0.51 | +566.67% | 0.02 | 1 | 452 | 0.93 | -0.08 | 0.07 | -0.02 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 30.50 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.20 | -0.12 | 0.09 | -0.02 | 8/11/2026 | 8/13/2026 4:00:01 PM EST |
| 31.00 | 0.14 | 0.46 | 0.30 | 0.20 | +0.02 | +11.12% | 0.01 | 78 | 255 | 0.37 | -0.19 | 0.11 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 31.50 | 0.25 | 0.44 | 0.35 | 0.30 | +0.08 | +36.37% | 0.01 | 2 | 11 | 0.34 | -0.25 | 0.14 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 32.00 | 0.36 | 0.58 | 0.47 | 0.46 | +0.09 | +24.33% | 0.01 | 7 | 86 | 0.33 | -0.32 | 0.16 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 32.50 | 0.33 | 0.95 | 0.64 | 0.68 | +0.14 | +25.93% | 0.02 | 1 | 5 | 0.32 | -0.40 | 0.18 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 33.00 | 0.82 | 1.16 | 0.99 | 0.74 | +0.22 | +42.31% | 0.03 | 28 | 51 | 0.36 | -0.50 | 0.19 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 33.50 | 1.13 | 1.30 | 1.22 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.33 | -0.59 | 0.19 | -0.03 | 8/12/2026 | 8/13/2026 4:00:01 PM EST |
| 34.00 | 1.00 | 2.07 | 1.54 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.55 | -0.68 | 0.17 | -0.03 | 8/12/2026 | 8/13/2026 4:00:01 PM EST |
| 34.50 | 1.10 | 2.65 | 1.88 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.65 | -0.74 | 0.15 | -0.03 | 8/10/2026 | 8/13/2026 4:00:01 PM EST |
| 35.00 | 1.96 | 2.64 | 2.30 | 1.79 | -0.05 | -2.72% | 0.07 | 1 | 43 | 0.41 | -0.79 | 0.12 | -0.02 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 35.50 | 1.90 | 3.95 | 2.93 | % | 0.08 | 0 | 0 | 0.90 | -0.87 | 0.10 | -0.02 | 8/13/2026 4:00:01 PM EST | |||
| 36.00 | 2.07 | 4.35 | 3.21 | 2.57 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.92 | -0.90 | 0.08 | -0.01 | 8/10/2026 | 8/13/2026 4:00:01 PM EST |
| 36.50 | 2.60 | 4.95 | 3.78 | % | 0.10 | 0 | 0 | 1.02 | -0.91 | 0.07 | -0.01 | 8/13/2026 4:00:01 PM EST | |||
| 37.00 | 3.00 | 5.95 | 4.48 | 3.35 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.27 | -0.94 | 0.05 | -0.01 | 8/11/2026 | 8/13/2026 4:00:01 PM EST |
| 37.50 | 3.35 | 5.85 | 4.60 | % | 0.12 | 0 | 0 | 1.08 | -0.98 | 0.03 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 38.00 | 3.05 | 7.00 | 5.03 | 5.87 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.13 | -0.98 | 0.02 | 0.00 | 7/31/2026 | 8/13/2026 4:00:01 PM EST |
| 39.00 | 4.85 | 7.35 | 6.10 | % | 0.16 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 40.00 | 5.85 | 8.35 | 7.10 | 7.19 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 4:00:01 PM EST |
| 41.00 | 6.55 | 9.90 | 8.23 | 8.07 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 4:00:01 PM EST |
| 42.00 | 7.55 | 10.35 | 8.95 | 9.28 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 4:00:01 PM EST |
| 43.00 | 8.85 | 11.90 | 10.38 | 10.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 4:00:01 PM EST |
| 44.00 | 9.80 | 12.35 | 11.08 | 11.26 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 4:00:01 PM EST |
| 45.00 | 10.85 | 13.35 | 12.10 | 12.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 4:00:01 PM EST |
| 50.00 | 15.85 | 18.40 | 17.13 | 17.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 4:00:01 PM EST |