Options Chain for HALLIBURTON CO COM (HAL) - $33.29 as of 7/22/2026 4:37:41 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 | 20.90 | 24.85 | 22.88 | % | 2.29 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 2:59:03 PM EST | |||
| 13.00 | 17.90 | 21.85 | 19.88 | % | 1.53 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/22/2026 2:59:03 PM EST | |||
| 15.00 | 15.90 | 19.90 | 17.90 | % | 1.19 | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 7/22/2026 2:59:03 PM EST | |||
| 17.00 | 13.90 | 18.00 | 15.95 | 23.25 | 0.00 | 0.00% | 0.94 | 0 | 25 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 7/22/2026 2:59:03 PM EST |
| 18.00 | 13.45 | 16.30 | 14.88 | % | 0.83 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/22/2026 2:59:03 PM EST | |||
| 19.00 | 11.95 | 15.30 | 13.63 | 22.68 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/22/2026 2:59:03 PM EST |
| 20.00 | 11.20 | 14.35 | 12.78 | 20.50 | 0.00 | 0.00% | 0.64 | 0 | 584 | 1.43 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 7/22/2026 2:59:03 PM EST |
| 21.00 | 11.60 | 13.30 | 12.45 | % | 0.59 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/22/2026 2:59:03 PM EST | |||
| 22.00 | 10.45 | 12.05 | 11.25 | 16.28 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 2:59:03 PM EST |
| 23.00 | 9.20 | 11.15 | 10.18 | 11.53 | 0.00 | 0.00% | 0.44 | 0 | 650 | 1.07 | 0.99 | 0.01 | 0.00 | 7/9/2026 | 7/22/2026 2:59:03 PM EST |
| 24.00 | 8.20 | 10.15 | 9.18 | 14.44 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.98 | 0.98 | 0.01 | 0.00 | 6/15/2026 | 7/22/2026 2:59:03 PM EST |
| 25.00 | 7.65 | 8.90 | 8.28 | 8.05 | 0.00 | 0.00% | 0.33 | 0 | 473 | 0.81 | 0.93 | 0.02 | -0.01 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 26.00 | 6.70 | 8.25 | 7.48 | 12.49 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.84 | 0.91 | 0.03 | -0.01 | 6/15/2026 | 7/22/2026 2:59:03 PM EST |
| 27.00 | 5.95 | 7.10 | 6.53 | 6.81 | +0.37 | +5.75% | 0.24 | 1 | 1,214 | 0.51 | 0.88 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 28.00 | 5.05 | 6.40 | 5.73 | 5.65 | 0.00 | 0.00% | 0.20 | 16 | 72 | 0.52 | 0.85 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 29.00 | 4.25 | 4.90 | 4.58 | 5.05 | +0.15 | +3.07% | 0.16 | 30 | 200 | 0.42 | 0.80 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 30.00 | 3.60 | 4.35 | 3.98 | 3.95 | 0.00 | 0.00% | 0.13 | 0 | 3,481 | 0.45 | 0.74 | 0.06 | -0.01 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 31.00 | 2.92 | 3.20 | 3.06 | 3.00 | -1.81 | -37.63% | 0.10 | 50 | 74 | 0.39 | 0.68 | 0.07 | -0.02 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 32.00 | 2.29 | 2.59 | 2.44 | 2.28 | -0.23 | -9.17% | 0.08 | 4 | 1,551 | 0.37 | 0.60 | 0.08 | -0.02 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 33.00 | 1.87 | 1.94 | 1.91 | 1.90 | -0.07 | -3.56% | 0.06 | 5,024 | 317 | 0.37 | 0.52 | 0.08 | -0.02 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 34.00 | 1.33 | 1.61 | 1.47 | 1.43 | -0.13 | -8.34% | 0.04 | 214 | 295 | 0.36 | 0.43 | 0.08 | -0.02 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 35.00 | 1.01 | 1.15 | 1.08 | 1.04 | -0.21 | -16.80% | 0.03 | 531 | 27,521 | 0.36 | 0.35 | 0.08 | -0.01 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 36.00 | 0.75 | 0.95 | 0.85 | 0.77 | -0.10 | -11.50% | 0.02 | 13 | 830 | 0.36 | 0.28 | 0.07 | -0.01 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 37.00 | 0.54 | 0.63 | 0.59 | 0.56 | -0.11 | -16.42% | 0.02 | 8 | 2,951 | 0.36 | 0.22 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 38.00 | 0.39 | 0.59 | 0.49 | 0.41 | -0.04 | -8.89% | 0.01 | 6 | 1,486 | 0.36 | 0.16 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 39.00 | 0.28 | 0.44 | 0.36 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2,090 | 0.38 | 0.12 | 0.04 | -0.01 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 40.00 | 0.17 | 0.24 | 0.21 | 0.23 | -0.02 | -8.00% | 0.01 | 223 | 7,401 | 0.36 | 0.09 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 41.00 | 0.03 | 0.29 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,262 | 0.35 | 0.07 | 0.03 | -0.01 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 42.00 | 0.06 | 0.25 | 0.16 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2,330 | 0.39 | 0.05 | 0.02 | 0.00 | 7/20/2026 | 7/22/2026 2:59:03 PM EST |
| 43.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 8 | 2,432 | 0.35 | 0.04 | 0.02 | 0.00 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 44.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 1,108 | 0.42 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 45.00 | 0.01 | 0.35 | 0.18 | 0.17 | +0.10 | +142.86% | 0.00 | 12 | 4,417 | 0.45 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 50.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 0.56 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 55.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 390 | 1.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 2:59:03 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 | 1.22 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/22/2026 2:59:03 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.03 | -42.86% | 0.01 | 1 | 48 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 15.00 | 0.00 | 1.14 | 0.57 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,015 | 1.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/22/2026 2:59:03 PM EST |
| 17.00 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 2,063 | 0.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/22/2026 2:59:03 PM EST |
| 19.00 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 55 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/22/2026 2:59:03 PM EST |
| 20.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,456 | 1.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 21.00 | 0.00 | 1.32 | 0.66 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/22/2026 2:59:03 PM EST |
| 22.00 | 0.00 | 1.33 | 0.67 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 119 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/22/2026 2:59:03 PM EST |
| 23.00 | 0.00 | 0.73 | 0.37 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,480 | 0.87 | -0.01 | 0.01 | 0.00 | 6/12/2026 | 7/22/2026 2:59:03 PM EST |
| 24.00 | 0.00 | 1.34 | 0.67 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 278 | 1.00 | -0.02 | 0.01 | 0.00 | 7/8/2026 | 7/22/2026 2:59:03 PM EST |
| 25.00 | 0.01 | 0.26 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,983 | 0.41 | -0.07 | 0.02 | -0.01 | 7/13/2026 | 7/22/2026 2:59:03 PM EST |
| 26.00 | 0.06 | 0.23 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.39 | -0.09 | 0.03 | -0.01 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 27.00 | 0.23 | 0.41 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,441 | 0.43 | -0.12 | 0.03 | -0.01 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 28.00 | 0.34 | 0.48 | 0.41 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5,296 | 0.40 | -0.15 | 0.04 | -0.01 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 29.00 | 0.51 | 0.57 | 0.54 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 2,802 | 0.38 | -0.20 | 0.05 | -0.01 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 30.00 | 0.73 | 0.79 | 0.76 | 0.75 | +0.01 | +1.36% | 0.03 | 1,585 | 5,111 | 0.37 | -0.26 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 31.00 | 0.89 | 1.10 | 1.00 | 1.07 | +0.06 | +5.95% | 0.03 | 1,743 | 1,815 | 0.36 | -0.32 | 0.07 | -0.02 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 32.00 | 1.39 | 1.49 | 1.44 | 1.52 | +0.12 | +8.58% | 0.04 | 349 | 7,204 | 0.36 | -0.40 | 0.08 | -0.02 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 33.00 | 1.85 | 1.98 | 1.92 | 1.91 | +0.10 | +5.53% | 0.06 | 375 | 5,283 | 0.36 | -0.48 | 0.08 | -0.02 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 34.00 | 2.39 | 2.75 | 2.57 | 2.44 | 0.00 | 0.00% | 0.08 | 266 | 4,477 | 0.37 | -0.57 | 0.08 | -0.02 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 35.00 | 3.05 | 3.80 | 3.43 | 3.07 | 0.00 | 0.00% | 0.10 | 8 | 6,796 | 0.41 | -0.65 | 0.08 | -0.01 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 36.00 | 3.60 | 4.10 | 3.85 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 4,215 | 0.37 | -0.72 | 0.07 | -0.01 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 37.00 | 4.55 | 5.05 | 4.80 | 4.75 | +0.45 | +10.47% | 0.13 | 4 | 2,749 | 0.39 | -0.78 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 38.00 | 5.35 | 5.90 | 5.63 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 591 | 0.39 | -0.84 | 0.05 | -0.01 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 39.00 | 6.05 | 6.70 | 6.38 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 608 | 0.46 | -0.88 | 0.04 | -0.01 | 7/21/2026 | 7/22/2026 2:59:03 PM EST |
| 40.00 | 7.00 | 7.65 | 7.33 | 7.31 | +1.11 | +17.91% | 0.18 | 9 | 1,727 | 0.49 | -0.91 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 41.00 | 7.45 | 8.65 | 8.05 | 7.80 | +0.30 | +4.00% | 0.20 | 1 | 421 | 0.53 | -0.93 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 2:59:03 PM EST |
| 42.00 | 7.55 | 10.00 | 8.78 | 7.36 | 0.00 | 0.00% | 0.21 | 0 | 1,446 | 0.67 | -0.95 | 0.02 | 0.00 | 7/17/2026 | 7/22/2026 2:59:03 PM EST |
| 43.00 | 9.05 | 10.55 | 9.80 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 637 | 0.57 | -0.96 | 0.02 | 0.00 | 6/26/2026 | 7/22/2026 2:59:03 PM EST |
| 44.00 | 10.00 | 11.50 | 10.75 | 8.85 | 0.00 | 0.00% | 0.24 | 0 | 114 | 0.59 | -0.98 | 0.01 | 0.00 | 6/23/2026 | 7/22/2026 2:59:03 PM EST |
| 45.00 | 11.30 | 12.50 | 11.90 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.62 | -0.98 | 0.01 | 0.00 | 6/17/2026 | 7/22/2026 2:59:03 PM EST |
| 50.00 | 15.20 | 18.35 | 16.78 | 15.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 2:59:03 PM EST |
| 55.00 | 20.20 | 23.35 | 21.78 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:03 PM EST | |||
| 60.00 | 25.20 | 28.35 | 26.78 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:03 PM EST |