Options Chain for HALLIBURTON CO COM (HAL) - $36.18 as of 8/31/2026 11:05:04 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 | 14.40 | 15.15 | 14.78 | 15.10 | % | 0.67 | 1 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 23.00 | 13.50 | 13.95 | 13.73 | 13.82 | +1.64 | +13.47% | 0.60 | 2 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 24.00 | 12.25 | 13.15 | 12.70 | % | 0.53 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 25.00 | 11.35 | 12.45 | 11.90 | 11.80 | % | 0.48 | 1 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 26.00 | 10.00 | 12.10 | 11.05 | % | 0.43 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 27.00 | 9.20 | 10.75 | 9.98 | % | 0.37 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 28.00 | 8.30 | 9.50 | 8.90 | % | 0.32 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 28.50 | 7.90 | 8.90 | 8.40 | % | 0.29 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 29.00 | 7.45 | 8.45 | 7.95 | % | 0.27 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 29.50 | 6.80 | 7.95 | 7.38 | % | 0.25 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 30.00 | 6.50 | 7.15 | 6.83 | 6.80 | +1.52 | +28.79% | 0.23 | 1 | 9 | 1.86 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 30.50 | 5.75 | 6.95 | 6.35 | 6.40 | +1.60 | +33.34% | 0.21 | 1 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 31.00 | 5.40 | 6.05 | 5.73 | 5.08 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.53 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:06 AM EST |
| 31.50 | 4.95 | 5.65 | 5.30 | 3.13 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:59:06 AM EST |
| 32.00 | 4.45 | 5.10 | 4.78 | 4.83 | +2.73 | +130.00% | 0.15 | 1 | 373 | 1.94 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 32.50 | 3.70 | 4.90 | 4.30 | 4.29 | +0.92 | +27.30% | 0.13 | 4 | 13 | 1.56 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 33.00 | 3.40 | 4.20 | 3.80 | 3.80 | +0.93 | +32.41% | 0.12 | 4 | 58 | 1.27 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 33.50 | 2.86 | 3.40 | 3.13 | 3.30 | +0.67 | +25.48% | 0.09 | 1 | 38 | 0.86 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 34.00 | 2.45 | 2.95 | 2.70 | 2.80 | +0.42 | +17.65% | 0.08 | 4 | 112 | 1.00 | 0.99 | 0.08 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 34.50 | 1.91 | 2.63 | 2.27 | 3.05 | +0.93 | +43.87% | 0.07 | 1 | 15 | 0.87 | 0.94 | 0.13 | -0.01 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 35.00 | 1.48 | 1.91 | 1.70 | 1.70 | +0.40 | +30.77% | 0.05 | 5 | 275 | 0.58 | 0.87 | 0.17 | -0.03 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 35.50 | 1.16 | 1.53 | 1.35 | 1.36 | +0.33 | +32.04% | 0.04 | 88 | 664 | 0.42 | 0.78 | 0.21 | -0.04 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 36.00 | 0.87 | 1.17 | 1.02 | 0.97 | +0.31 | +46.97% | 0.03 | 121 | 336 | 0.42 | 0.67 | 0.24 | -0.05 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 36.50 | 0.60 | 0.75 | 0.68 | 0.68 | +0.19 | +38.78% | 0.02 | 145 | 181 | 0.41 | 0.55 | 0.26 | -0.06 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 37.00 | 0.41 | 0.51 | 0.46 | 0.45 | +0.17 | +60.72% | 0.01 | 567 | 213 | 0.41 | 0.42 | 0.25 | -0.06 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 37.50 | 0.26 | 0.32 | 0.29 | 0.29 | +0.10 | +52.64% | 0.01 | 1,039 | 213 | 0.40 | 0.31 | 0.22 | -0.06 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 38.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.04 | +28.58% | 0.00 | 6,175 | 622 | 0.41 | 0.21 | 0.17 | -0.05 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 38.50 | 0.09 | 0.14 | 0.12 | 0.12 | +0.04 | +50.00% | 0.00 | 220 | 98 | 0.43 | 0.14 | 0.13 | -0.04 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 39.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 338 | 64 | 0.46 | 0.09 | 0.09 | -0.03 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 1,198 | 1 | 0.53 | 0.03 | 0.04 | -0.01 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.64 | -98.47% | 0.00 | 5 | 1 | 0.61 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 42.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 43.00 | 0.00 | 1.06 | 0.53 | 0.01 | % | 0.01 | 1 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 44.00 | 0.00 | 1.34 | 0.67 | 0.02 | % | 0.02 | 1 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 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 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:59:06 AM EST |
| 23.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 25 | 4.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/31/2026 11:59:06 AM EST |
| 27.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/31/2026 11:59:06 AM EST |
| 28.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 27 | 3.39 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 11:59:06 AM EST |
| 28.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 150 | 3.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:06 AM EST |
| 29.50 | 0.00 | 1.35 | 0.68 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 11:59:06 AM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 112 | 2.23 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:59:06 AM EST |
| 30.50 | 0.00 | 1.40 | 0.70 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 121 | 2.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:06 AM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 616 | 2.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:59:06 AM EST |
| 31.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 335 | 1.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:59:06 AM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 325 | 0.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 32.50 | 0.00 | 1.34 | 0.67 | 0.01 | -0.10 | -90.91% | 0.02 | 1 | 78 | 2.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 33.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 125 | 0.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 33.50 | 0.03 | 0.10 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 9 | 64 | 0.55 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 34.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 89 | 923 | 0.46 | -0.01 | 0.08 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 34.50 | 0.07 | 0.12 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 28 | 1,201 | 0.48 | -0.06 | 0.13 | -0.01 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 35.00 | 0.01 | 0.19 | 0.10 | 0.16 | -0.10 | -38.47% | 0.00 | 60 | 91 | 0.44 | -0.13 | 0.17 | -0.03 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 35.50 | 0.21 | 0.27 | 0.24 | 0.25 | -0.16 | -39.03% | 0.01 | 82 | 28 | 0.42 | -0.22 | 0.21 | -0.04 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 36.00 | 0.36 | 0.42 | 0.39 | 0.38 | -0.27 | -41.54% | 0.01 | 43 | 75 | 0.41 | -0.33 | 0.24 | -0.05 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 36.50 | 0.56 | 0.64 | 0.60 | 0.62 | -1.79 | -74.28% | 0.02 | 136 | 1 | 0.42 | -0.45 | 0.26 | -0.06 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 37.00 | 0.77 | 0.92 | 0.85 | 0.85 | -0.73 | -46.21% | 0.02 | 69 | 5 | 0.44 | -0.58 | 0.25 | -0.06 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 37.50 | 1.09 | 1.43 | 1.26 | 1.23 | -2.00 | -61.92% | 0.03 | 21 | 2 | 0.43 | -0.69 | 0.22 | -0.06 | 8/31/2026 | 8/31/2026 11:59:06 AM EST |
| 38.00 | 1.32 | 2.07 | 1.70 | 4.58 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | -0.79 | 0.17 | -0.05 | 8/25/2026 | 8/31/2026 11:59:06 AM EST |
| 38.50 | 1.50 | 2.48 | 1.99 | 5.09 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.44 | -0.86 | 0.13 | -0.04 | 8/25/2026 | 8/31/2026 11:59:06 AM EST |
| 39.00 | 1.45 | 3.65 | 2.55 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.38 | -0.91 | 0.09 | -0.03 | 8/24/2026 | 8/31/2026 11:59:06 AM EST |
| 40.00 | 2.50 | 4.85 | 3.68 | % | 0.09 | 0 | 0 | 1.65 | -0.97 | 0.04 | -0.01 | 8/31/2026 11:59:06 AM EST | |||
| 41.00 | 3.20 | 5.35 | 4.28 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.54 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/31/2026 11:59:06 AM EST |
| 42.00 | 4.20 | 6.80 | 5.50 | 9.14 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 11:59:06 AM EST |
| 43.00 | 5.25 | 7.55 | 6.40 | % | 0.15 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST | |||
| 44.00 | 6.15 | 8.90 | 7.53 | 7.37 | % | 0.17 | 1 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 45.00 | 7.15 | 9.55 | 8.35 | 8.28 | % | 0.19 | 1 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:06 AM EST | |
| 50.00 | 12.15 | 15.50 | 13.83 | % | 0.28 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:06 AM EST |