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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 20.15 | 24.30 | 22.23 | 22.20 | 0.00 | 0.00% | 2.22 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 13.00 | 17.30 | 21.20 | 19.25 | % | 1.48 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 15.00 | 15.30 | 19.25 | 17.28 | % | 1.15 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 17.00 | 13.25 | 17.35 | 15.30 | 23.25 | 0.00 | 0.00% | 0.90 | 0 | 25 | 2.10 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 7/27/2026 3:59:56 PM EST |
| 18.00 | 12.30 | 16.25 | 14.28 | % | 0.79 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 19.00 | 11.30 | 14.85 | 13.08 | 14.75 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 20.00 | 10.35 | 14.30 | 12.33 | 20.50 | 0.00 | 0.00% | 0.62 | 0 | 584 | 1.72 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 7/27/2026 3:59:56 PM EST |
| 21.00 | 9.35 | 13.15 | 11.25 | % | 0.54 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 22.00 | 8.85 | 11.45 | 10.15 | 16.28 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.19 | 0.99 | 0.01 | 0.00 | 6/15/2026 | 7/27/2026 3:59:56 PM EST |
| 23.00 | 8.90 | 10.45 | 9.68 | 11.53 | 0.00 | 0.00% | 0.42 | 0 | 650 | 1.09 | 0.98 | 0.01 | 0.00 | 7/9/2026 | 7/27/2026 3:59:56 PM EST |
| 24.00 | 7.75 | 9.50 | 8.63 | 14.44 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.02 | 0.97 | 0.01 | 0.00 | 6/15/2026 | 7/27/2026 3:59:56 PM EST |
| 25.00 | 7.00 | 8.00 | 7.50 | 7.80 | -0.25 | -3.11% | 0.30 | 5 | 473 | 0.76 | 0.89 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 26.00 | 6.10 | 7.55 | 6.83 | 12.49 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.85 | 0.87 | 0.03 | -0.01 | 6/15/2026 | 7/27/2026 3:59:56 PM EST |
| 27.00 | 5.10 | 6.70 | 5.90 | 6.79 | 0.00 | 0.00% | 0.22 | 0 | 1,212 | 0.80 | 0.85 | 0.04 | -0.01 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 28.00 | 4.15 | 5.55 | 4.85 | 5.16 | -0.49 | -8.68% | 0.17 | 38 | 80 | 0.41 | 0.82 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 29.00 | 3.60 | 4.85 | 4.23 | 5.05 | 0.00 | 0.00% | 0.15 | 0 | 230 | 0.49 | 0.78 | 0.06 | -0.01 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 30.00 | 2.92 | 3.95 | 3.44 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 3,481 | 0.46 | 0.72 | 0.08 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 31.00 | 2.25 | 3.25 | 2.75 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.44 | 0.64 | 0.09 | -0.01 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 32.00 | 1.73 | 1.98 | 1.86 | 2.02 | -0.73 | -26.55% | 0.06 | 21 | 1,551 | 0.36 | 0.54 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 33.00 | 1.29 | 1.45 | 1.37 | 1.53 | -0.47 | -23.50% | 0.04 | 105 | 5,342 | 0.35 | 0.45 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 34.00 | 0.93 | 1.21 | 1.07 | 1.10 | -0.50 | -31.25% | 0.03 | 77 | 555 | 0.37 | 0.37 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 0.65 | 0.77 | 0.71 | 0.74 | -0.47 | -38.85% | 0.02 | 261 | 28,224 | 0.35 | 0.32 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 36.00 | 0.46 | 0.59 | 0.53 | 0.53 | -0.41 | -43.62% | 0.01 | 159 | 1,440 | 0.35 | 0.28 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 37.00 | 0.32 | 0.41 | 0.37 | 0.36 | -0.29 | -44.62% | 0.01 | 253 | 2,958 | 0.35 | 0.25 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 38.00 | 0.22 | 0.38 | 0.30 | 0.32 | -0.15 | -31.92% | 0.01 | 21 | 1,561 | 0.37 | 0.22 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 39.00 | 0.16 | 0.34 | 0.25 | 0.21 | -0.11 | -34.38% | 0.01 | 113 | 1,882 | 0.39 | 0.19 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 0.07 | 0.24 | 0.16 | 0.16 | -0.11 | -40.75% | 0.00 | 11 | 7,947 | 0.37 | 0.18 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 41.00 | 0.07 | 0.17 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 71 | 1,201 | 0.39 | 0.16 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 42.00 | 0.02 | 0.31 | 0.17 | 0.08 | -0.05 | -38.47% | 0.00 | 32 | 2,308 | 0.42 | 0.13 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 43.00 | 0.05 | 0.21 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 2,332 | 0.45 | 0.11 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 21 | 1,117 | 0.46 | 0.08 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,407 | 0.49 | 0.06 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 30 | 1,300 | 0.61 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.26 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 47 | 2.33 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,015 | 1.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 3:59:56 PM EST |
| 17.00 | 0.01 | 0.91 | 0.46 | 0.15 | +0.14 | +1,400.00% | 0.03 | 1 | 2,068 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 1.31 | 0.66 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/27/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 1.32 | 0.66 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/27/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.78 | 0.39 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 3,456 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 1.33 | 0.67 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/27/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 119 | 1.18 | -0.01 | 0.01 | 0.00 | 5/7/2026 | 7/27/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 1.31 | 0.66 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,480 | 1.09 | -0.02 | 0.01 | 0.00 | 6/12/2026 | 7/27/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 1.34 | 0.67 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 278 | 1.00 | -0.03 | 0.01 | 0.00 | 7/8/2026 | 7/27/2026 3:59:56 PM EST |
| 25.00 | 0.04 | 0.21 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,983 | 0.42 | -0.11 | 0.03 | -0.01 | 7/13/2026 | 7/27/2026 3:59:56 PM EST |
| 26.00 | 0.14 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.42 | -0.13 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 27.00 | 0.24 | 0.45 | 0.35 | 0.28 | +0.07 | +33.34% | 0.01 | 2 | 3,439 | 0.43 | -0.15 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 28.00 | 0.36 | 0.59 | 0.48 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 5,296 | 0.41 | -0.18 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 29.00 | 0.60 | 0.80 | 0.70 | 0.57 | +0.13 | +29.55% | 0.02 | 84 | 2,802 | 0.41 | -0.22 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 30.00 | 0.87 | 1.03 | 0.95 | 0.90 | +0.28 | +45.17% | 0.03 | 1,472 | 6,111 | 0.39 | -0.28 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 31.00 | 1.10 | 1.34 | 1.22 | 1.12 | +0.25 | +28.74% | 0.04 | 13 | 4,184 | 0.37 | -0.36 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 32.00 | 1.63 | 1.88 | 1.76 | 1.57 | +0.32 | +25.60% | 0.06 | 157 | 7,281 | 0.38 | -0.46 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 33.00 | 2.10 | 2.34 | 2.22 | 2.26 | +0.52 | +29.89% | 0.07 | 419 | 5,276 | 0.36 | -0.55 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 34.00 | 2.63 | 3.00 | 2.82 | 2.92 | +0.73 | +33.34% | 0.08 | 2 | 4,651 | 0.35 | -0.63 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 3.45 | 4.55 | 4.00 | 3.68 | +0.64 | +21.06% | 0.11 | 9 | 6,791 | 0.45 | -0.68 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 36.00 | 4.20 | 5.55 | 4.88 | 4.07 | +0.67 | +19.71% | 0.14 | 3 | 4,212 | 0.48 | -0.72 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 37.00 | 5.10 | 6.45 | 5.78 | 5.17 | +1.07 | +26.10% | 0.16 | 2 | 2,748 | 0.51 | -0.75 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 38.00 | 6.00 | 6.35 | 6.18 | 5.41 | 0.00 | 0.00% | 0.16 | 0 | 592 | 0.39 | -0.78 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 39.00 | 6.55 | 8.05 | 7.30 | 6.25 | 0.00 | 0.00% | 0.19 | 0 | 607 | 0.69 | -0.81 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 6.80 | 8.60 | 7.70 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 1,728 | 0.62 | -0.82 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 41.00 | 7.40 | 10.45 | 8.93 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 420 | 0.88 | -0.84 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 42.00 | 8.55 | 10.60 | 9.58 | 7.36 | 0.00 | 0.00% | 0.23 | 0 | 1,446 | 0.70 | -0.87 | 0.03 | -0.01 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 43.00 | 9.65 | 12.05 | 10.85 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 637 | 0.86 | -0.89 | 0.03 | -0.01 | 6/26/2026 | 7/27/2026 3:59:56 PM EST |
| 44.00 | 10.60 | 13.05 | 11.83 | 8.85 | 0.00 | 0.00% | 0.27 | 0 | 114 | 0.90 | -0.92 | 0.02 | -0.01 | 6/23/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 11.05 | 14.65 | 12.85 | 8.65 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.10 | -0.94 | 0.02 | -0.01 | 6/17/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 15.80 | 19.75 | 17.78 | 15.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.30 | -0.98 | 0.01 | 0.00 | 7/16/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 20.80 | 24.75 | 22.78 | % | 0.41 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 60.00 | 25.70 | 29.75 | 27.73 | % | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST |