Options Chain for HALLIBURTON CO COM (HAL) - $33.26 as of 7/27/2026 7:49:07 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 | 8.75 | 10.35 | 9.55 | % | 0.42 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 24.00 | 7.85 | 9.45 | 8.65 | % | 0.36 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 25.00 | 6.90 | 8.50 | 7.70 | % | 0.31 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 26.00 | 5.90 | 8.25 | 7.08 | % | 0.27 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 27.00 | 4.75 | 7.25 | 6.00 | % | 0.22 | 0 | 0 | 2.03 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 28.00 | 3.95 | 5.45 | 4.70 | % | 0.17 | 0 | 0 | 1.37 | 0.98 | 0.02 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 29.00 | 2.90 | 5.30 | 4.10 | % | 0.14 | 0 | 0 | 1.63 | 0.92 | 0.06 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 29.50 | 2.44 | 4.00 | 3.22 | % | 0.11 | 0 | 0 | 1.12 | 0.89 | 0.08 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 30.00 | 2.14 | 3.70 | 2.92 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.12 | 0.85 | 0.10 | -0.03 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 30.50 | 1.79 | 2.81 | 2.30 | % | 0.08 | 0 | 0 | 0.52 | 0.79 | 0.12 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 31.00 | 1.27 | 1.80 | 1.54 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | 0.73 | 0.15 | -0.04 | 7/15/2026 | 7/27/2026 3:59:56 PM EST |
| 31.50 | 1.16 | 1.31 | 1.24 | % | 0.04 | 0 | 0 | 0.36 | 0.65 | 0.17 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 32.00 | 0.90 | 1.02 | 0.96 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | 0.56 | 0.18 | -0.04 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 32.50 | 0.65 | 0.82 | 0.74 | 1.01 | -0.54 | -34.84% | 0.02 | 5 | 1 | 0.38 | 0.47 | 0.19 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 33.00 | 0.47 | 0.61 | 0.54 | 0.50 | -0.49 | -49.50% | 0.02 | 5 | 52 | 0.38 | 0.38 | 0.18 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 33.50 | 0.33 | 0.39 | 0.36 | 0.35 | -0.58 | -62.37% | 0.01 | 31 | 89 | 0.37 | 0.30 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 34.00 | 0.23 | 0.33 | 0.28 | 0.29 | -0.29 | -50.00% | 0.01 | 12 | 176 | 0.39 | 0.23 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 34.50 | 0.14 | 0.22 | 0.18 | 0.23 | -0.29 | -55.77% | 0.01 | 134 | 187 | 0.38 | 0.17 | 0.12 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.33 | -66.00% | 0.00 | 30 | 193 | 0.41 | 0.12 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 35.50 | 0.07 | 0.16 | 0.12 | 0.12 | -0.18 | -60.00% | 0.00 | 3 | 52 | 0.42 | 0.09 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 36.00 | 0.03 | 0.10 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 16 | 101 | 0.40 | 0.06 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 36.50 | 0.00 | 0.45 | 0.23 | 0.11 | -0.07 | -38.89% | 0.01 | 6 | 11 | 0.78 | 0.03 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.01 | 30 | 67 | 0.89 | 0.02 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 1.37 | 0.69 | % | 0.02 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 38.00 | 0.01 | 0.55 | 0.28 | 0.17 | +0.12 | +240.00% | 0.01 | 39 | 636 | 0.71 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 38.50 | 0.00 | 1.23 | 0.62 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 520 | 1.44 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.37 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 40.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 1.38 | 0.69 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.96 | 0.98 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 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 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.16 | 1.08 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.11 | -0.01 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 1.59 | 0.80 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.58 | -0.02 | 0.02 | -0.01 | 7/9/2026 | 7/27/2026 3:59:56 PM EST |
| 29.00 | 0.07 | 0.17 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.47 | -0.08 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 29.50 | 0.09 | 0.22 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | -0.11 | 0.08 | -0.03 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 30.00 | 0.16 | 0.22 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 10 | 113 | 0.42 | -0.15 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 30.50 | 0.23 | 0.37 | 0.30 | 0.28 | +0.06 | +27.28% | 0.01 | 1 | 357 | 0.42 | -0.21 | 0.12 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 31.00 | 0.35 | 0.50 | 0.43 | 0.41 | +0.11 | +36.67% | 0.01 | 30 | 77 | 0.42 | -0.27 | 0.15 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 31.50 | 0.52 | 0.67 | 0.60 | 0.44 | +0.02 | +4.77% | 0.02 | 23 | 112 | 0.42 | -0.35 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 32.00 | 0.72 | 0.80 | 0.76 | 0.76 | +0.37 | +94.88% | 0.02 | 141 | 707 | 0.40 | -0.44 | 0.18 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 32.50 | 0.93 | 1.12 | 1.03 | 1.08 | +0.49 | +83.06% | 0.03 | 23 | 30 | 0.40 | -0.53 | 0.19 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 33.00 | 1.09 | 1.48 | 1.29 | 1.11 | +0.37 | +50.00% | 0.04 | 2 | 160 | 0.38 | -0.62 | 0.18 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 33.50 | 0.76 | 1.83 | 1.30 | 1.60 | +0.54 | +50.95% | 0.04 | 12 | 20 | 0.49 | -0.70 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 34.00 | 1.63 | 2.41 | 2.02 | 1.85 | +0.28 | +17.84% | 0.06 | 1 | 60 | 0.59 | -0.77 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 34.50 | 1.98 | 3.75 | 2.87 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.07 | -0.83 | 0.12 | -0.03 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 2.81 | 3.70 | 3.26 | 2.80 | +0.72 | +34.62% | 0.09 | 5 | 69 | 0.87 | -0.88 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 35.50 | 2.26 | 4.65 | 3.46 | 1.26 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.16 | -0.91 | 0.07 | -0.02 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 36.00 | 2.74 | 5.20 | 3.97 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.25 | -0.94 | 0.05 | -0.01 | 7/14/2026 | 7/27/2026 3:59:56 PM EST |
| 36.50 | 3.20 | 5.70 | 4.45 | % | 0.12 | 0 | 0 | 1.32 | -0.97 | 0.03 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 37.00 | 3.70 | 6.20 | 4.95 | 4.24 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.38 | -0.98 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 37.50 | 4.20 | 6.60 | 5.40 | 4.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 38.00 | 4.70 | 7.10 | 5.90 | 4.89 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.45 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 38.50 | 5.20 | 7.65 | 6.43 | 5.39 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.53 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 39.00 | 5.60 | 8.10 | 6.85 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 39.50 | 6.10 | 8.60 | 7.35 | 6.67 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 6.60 | 9.15 | 7.88 | 6.71 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 40.50 | 7.10 | 9.60 | 8.35 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.71 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 41.00 | 7.60 | 10.15 | 8.88 | 8.21 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 42.00 | 8.60 | 11.15 | 9.88 | 9.21 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 43.00 | 9.25 | 12.15 | 10.70 | 9.84 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 44.00 | 10.70 | 13.15 | 11.93 | 10.72 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 11.60 | 14.15 | 12.88 | 11.72 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 16.20 | 19.15 | 17.68 | 16.83 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |