Options Chain for HALLIBURTON CO COM (HAL) - $34.66 as of 8/18/2026 9:20:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 10.95 | 14.00 | 12.48 | % | 0.57 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 23.00 | 9.75 | 13.80 | 11.78 | 11.99 | % | 0.51 | 1 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:50 PM EST | |
| 24.00 | 8.80 | 12.75 | 10.78 | % | 0.45 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 25.00 | 8.45 | 11.05 | 9.75 | % | 0.39 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 26.00 | 7.45 | 10.05 | 8.75 | % | 0.34 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 27.00 | 6.45 | 9.05 | 7.75 | % | 0.29 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 28.00 | 6.20 | 8.05 | 7.13 | % | 0.25 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 28.50 | 5.70 | 7.55 | 6.63 | % | 0.23 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 29.00 | 4.55 | 7.05 | 5.80 | % | 0.20 | 0 | 0 | 1.26 | 1.00 | 0.01 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 29.50 | 4.35 | 7.30 | 5.83 | % | 0.20 | 0 | 0 | 1.52 | 0.99 | 0.02 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 30.00 | 3.50 | 6.05 | 4.78 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.12 | 0.98 | 0.02 | 0.00 | 8/10/2026 | 8/18/2026 3:59:50 PM EST |
| 30.50 | 4.10 | 5.20 | 4.65 | 4.65 | +0.46 | +10.98% | 0.15 | 2 | 1 | 0.90 | 0.96 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 31.00 | 2.87 | 5.10 | 3.99 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.01 | 0.93 | 0.05 | -0.01 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 31.50 | 3.10 | 4.85 | 3.98 | % | 0.13 | 0 | 0 | 1.03 | 0.91 | 0.06 | -0.01 | 8/18/2026 3:59:50 PM EST | |||
| 32.00 | 2.65 | 3.25 | 2.95 | 2.76 | 0.00 | 0.00% | 0.09 | 0 | 374 | 0.51 | 0.85 | 0.08 | -0.02 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 32.50 | 2.20 | 3.75 | 2.98 | % | 0.09 | 0 | 0 | 0.85 | 0.81 | 0.10 | -0.02 | 8/18/2026 3:59:50 PM EST | |||
| 33.00 | 1.66 | 2.37 | 2.02 | 2.29 | +0.24 | +11.71% | 0.06 | 2 | 47 | 0.45 | 0.76 | 0.12 | -0.02 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 33.50 | 1.58 | 2.03 | 1.81 | % | 0.05 | 0 | 0 | 0.37 | 0.70 | 0.13 | -0.03 | 8/18/2026 3:59:50 PM EST | |||
| 34.00 | 1.20 | 1.60 | 1.40 | 1.38 | -0.02 | -1.43% | 0.04 | 36 | 68 | 0.35 | 0.62 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 34.50 | 0.95 | 1.34 | 1.15 | 1.11 | +0.03 | +2.78% | 0.03 | 1 | 5 | 0.35 | 0.55 | 0.16 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 35.00 | 0.54 | 0.96 | 0.75 | 0.83 | +0.11 | +15.28% | 0.02 | 43 | 76 | 0.33 | 0.47 | 0.16 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 35.50 | 0.55 | 0.75 | 0.65 | % | 0.02 | 0 | 0 | 0.33 | 0.39 | 0.16 | -0.03 | 8/18/2026 3:59:50 PM EST | |||
| 36.00 | 0.37 | 0.75 | 0.56 | 0.46 | +0.08 | +21.06% | 0.02 | 24 | 27 | 0.36 | 0.32 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 36.50 | 0.07 | 0.66 | 0.37 | % | 0.01 | 0 | 0 | 0.36 | 0.25 | 0.13 | -0.02 | 8/18/2026 3:59:50 PM EST | |||
| 37.00 | 0.19 | 0.37 | 0.28 | 0.26 | +0.03 | +13.05% | 0.01 | 1 | 98 | 0.34 | 0.20 | 0.11 | -0.02 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 37.50 | 0.09 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.10 | -0.02 | 8/18/2026 3:59:50 PM EST | |||
| 38.00 | 0.02 | 0.42 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.36 | 0.13 | 0.08 | -0.02 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.61 | 0.31 | 0.08 | -0.03 | -27.28% | 0.01 | 30 | 30 | 0.66 | 0.06 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.03 | 0.03 | -0.01 | 7/30/2026 | 8/18/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 1.48 | 0.74 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/18/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 1.42 | 0.71 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.01 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 43.00 | 0.00 | 1.42 | 0.71 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 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 | 0.73 | 0.37 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 1.23 | 0.62 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 26.00 | 0.00 | 1.22 | 0.61 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:50 PM EST |
| 28.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.56 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.89 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 29.50 | 0.00 | 1.04 | 0.52 | 0.43 | +0.13 | +43.34% | 0.02 | 1 | 1 | 1.08 | -0.01 | 0.02 | 0.00 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 0.48 | +0.11 | +29.73% | 0.02 | 2 | 102 | 1.02 | -0.02 | 0.02 | 0.00 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 30.50 | 0.00 | 1.07 | 0.54 | 0.49 | +0.01 | +2.09% | 0.02 | 1 | 1 | 0.96 | -0.04 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 31.00 | 0.07 | 0.32 | 0.20 | 0.12 | -0.01 | -7.70% | 0.01 | 2 | 206 | 0.44 | -0.07 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 31.50 | 0.00 | 1.56 | 0.78 | % | 0.02 | 0 | 0 | 1.02 | -0.09 | 0.06 | -0.01 | 8/18/2026 3:59:50 PM EST | |||
| 32.00 | 0.10 | 0.20 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.32 | -0.15 | 0.08 | -0.02 | 8/14/2026 | 8/18/2026 3:59:50 PM EST |
| 32.50 | 0.02 | 0.55 | 0.29 | % | 0.01 | 0 | 0 | 0.34 | -0.19 | 0.10 | -0.02 | 8/18/2026 3:59:50 PM EST | |||
| 33.00 | 0.29 | 0.68 | 0.49 | 0.38 | -0.02 | -5.00% | 0.01 | 3 | 80 | 0.39 | -0.24 | 0.12 | -0.02 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 33.50 | 0.24 | 0.60 | 0.42 | % | 0.01 | 0 | 0 | 0.30 | -0.30 | 0.13 | -0.03 | 8/18/2026 3:59:50 PM EST | |||
| 34.00 | 0.41 | 0.98 | 0.70 | 0.68 | -0.09 | -11.69% | 0.02 | 21 | 16 | 0.34 | -0.38 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 34.50 | 0.65 | 1.04 | 0.85 | 0.89 | % | 0.02 | 2 | 0 | 0.32 | -0.45 | 0.16 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST | |
| 35.00 | 0.54 | 1.33 | 0.94 | 1.12 | -0.15 | -11.82% | 0.03 | 25 | 4 | 0.26 | -0.53 | 0.16 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 35.50 | 1.26 | 1.65 | 1.46 | % | 0.04 | 0 | 0 | 0.34 | -0.61 | 0.16 | -0.03 | 8/18/2026 3:59:50 PM EST | |||
| 36.00 | 1.57 | 2.01 | 1.79 | 1.86 | % | 0.05 | 52 | 0 | 0.34 | -0.68 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST | |
| 36.50 | 1.69 | 3.40 | 2.55 | % | 0.07 | 0 | 0 | 0.80 | -0.75 | 0.13 | -0.02 | 8/18/2026 3:59:50 PM EST | |||
| 37.00 | 1.41 | 3.40 | 2.41 | 4.52 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | -0.80 | 0.11 | -0.02 | 7/24/2026 | 8/18/2026 3:59:50 PM EST |
| 37.50 | 2.15 | 4.10 | 3.13 | % | 0.08 | 0 | 0 | 0.81 | -0.84 | 0.10 | -0.02 | 8/18/2026 3:59:50 PM EST | |||
| 38.00 | 2.60 | 4.50 | 3.55 | % | 0.09 | 0 | 0 | 0.83 | -0.87 | 0.08 | -0.02 | 8/18/2026 3:59:50 PM EST | |||
| 39.00 | 3.15 | 5.45 | 4.30 | % | 0.11 | 0 | 0 | 0.91 | -0.94 | 0.05 | -0.01 | 8/18/2026 3:59:50 PM EST | |||
| 40.00 | 4.15 | 6.75 | 5.45 | % | 0.14 | 0 | 0 | 1.11 | -0.97 | 0.03 | -0.01 | 8/18/2026 3:59:50 PM EST | |||
| 41.00 | 5.15 | 7.75 | 6.45 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.20 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/18/2026 3:59:50 PM EST |
| 42.00 | 6.10 | 8.65 | 7.38 | 9.14 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.24 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/18/2026 3:59:50 PM EST |
| 43.00 | 6.40 | 10.20 | 8.30 | % | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 44.00 | 7.40 | 11.40 | 9.40 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 45.00 | 8.55 | 12.40 | 10.48 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 50.00 | 13.40 | 17.35 | 15.38 | % | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST |