Options Chain for HALLIBURTON CO COM (HAL) - $32.56 as of 8/7/2026 6:08:22 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 | 8.30 | 12.00 | 10.15 | % | 0.46 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 23.00 | 7.20 | 11.00 | 9.10 | % | 0.40 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 24.00 | 6.70 | 10.00 | 8.35 | % | 0.35 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 25.00 | 5.70 | 8.95 | 7.33 | % | 0.29 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 26.00 | 4.90 | 7.30 | 6.10 | % | 0.23 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 27.00 | 4.25 | 6.30 | 5.28 | % | 0.20 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 27.50 | 4.10 | 5.50 | 4.80 | % | 0.17 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 28.00 | 3.65 | 5.00 | 4.33 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 28.50 | 3.20 | 4.45 | 3.83 | 3.99 | % | 0.13 | 2 | 0 | 1.43 | 0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 29.00 | 2.40 | 4.00 | 3.20 | 4.00 | % | 0.11 | 2 | 0 | 1.36 | 0.98 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 29.50 | 1.65 | 4.35 | 3.00 | 2.09 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.78 | 0.95 | 0.06 | -0.01 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 30.00 | 1.70 | 3.05 | 2.38 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 59 | 1.15 | 0.91 | 0.11 | -0.02 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 30.50 | 1.05 | 1.77 | 1.41 | 2.06 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.53 | 0.84 | 0.17 | -0.03 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 31.00 | 0.82 | 1.20 | 1.01 | 1.08 | -0.20 | -15.63% | 0.03 | 6 | 6 | 0.38 | 0.74 | 0.23 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 31.50 | 0.67 | 0.87 | 0.77 | 0.92 | -0.48 | -34.29% | 0.02 | 8 | 232 | 0.32 | 0.62 | 0.27 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 32.00 | 0.44 | 0.60 | 0.52 | 0.49 | -0.51 | -51.00% | 0.02 | 284 | 192 | 0.33 | 0.48 | 0.28 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 32.50 | 0.26 | 0.40 | 0.33 | 0.42 | -0.29 | -40.85% | 0.01 | 33 | 95 | 0.33 | 0.35 | 0.25 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 33.00 | 0.17 | 0.24 | 0.21 | 0.21 | -0.27 | -56.25% | 0.01 | 338 | 427 | 0.34 | 0.24 | 0.21 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 33.50 | 0.08 | 0.20 | 0.14 | 0.14 | -0.20 | -58.83% | 0.00 | 53 | 176 | 0.36 | 0.16 | 0.16 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 34.00 | 0.03 | 0.12 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 1,970 | 6,009 | 0.34 | 0.10 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 34.50 | 0.01 | 0.10 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 12 | 230 | 0.36 | 0.06 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 91 | 0.70 | 0.03 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 35.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 14 | 0.53 | 0.02 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.08 | -88.89% | 0.00 | 8 | 384 | 0.74 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 36.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 179 | 0.87 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:57 PM EST |
| 38.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 2.12 | 1.06 | 0.01 | -0.03 | -75.00% | 0.03 | 10 | 108 | 2.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.16 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 1.41 | 0.71 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 49 | 3.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.26 | 0.63 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 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 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 1.41 | 0.71 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.24 | 0.62 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.47 | 0.24 | 0.01 | -0.02 | -66.67% | 0.01 | 10 | 29 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 1.57 | -0.01 | 0.01 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.48 | -0.02 | 0.03 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 29.50 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.36 | -0.05 | 0.06 | -0.01 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 30.00 | 0.02 | 0.09 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 24 | 256 | 0.31 | -0.09 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 30.50 | 0.07 | 0.19 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 25 | 323 | 0.33 | -0.16 | 0.17 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 31.00 | 0.15 | 0.29 | 0.22 | 0.22 | +0.06 | +37.50% | 0.01 | 216 | 372 | 0.32 | -0.26 | 0.23 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 31.50 | 0.30 | 0.41 | 0.36 | 0.42 | +0.14 | +50.00% | 0.01 | 264 | 370 | 0.30 | -0.38 | 0.27 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 32.00 | 0.53 | 0.74 | 0.64 | 0.60 | +0.19 | +46.35% | 0.02 | 69 | 353 | 0.33 | -0.52 | 0.28 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 32.50 | 0.68 | 1.17 | 0.93 | 0.83 | +0.19 | +29.69% | 0.03 | 91 | 568 | 0.31 | -0.65 | 0.25 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 33.00 | 1.19 | 1.59 | 1.39 | 1.38 | +0.20 | +16.95% | 0.04 | 29 | 241 | 0.37 | -0.76 | 0.21 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 33.50 | 1.33 | 2.32 | 1.83 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.76 | -0.84 | 0.16 | -0.03 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 34.00 | 1.99 | 2.75 | 2.37 | 1.75 | -0.20 | -10.26% | 0.07 | 4 | 31 | 0.80 | -0.90 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 34.50 | 1.59 | 3.90 | 2.75 | 2.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.29 | -0.94 | 0.08 | -0.01 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 35.00 | 2.35 | 3.40 | 2.88 | 2.54 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.70 | -0.97 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 35.50 | 2.55 | 3.95 | 3.25 | % | 0.09 | 0 | 0 | 0.81 | -0.98 | 0.03 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 36.00 | 2.98 | 5.50 | 4.24 | 1.91 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.61 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 8/7/2026 3:59:57 PM EST |
| 36.50 | 3.30 | 5.95 | 4.63 | % | 0.13 | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 37.00 | 3.80 | 6.10 | 4.95 | 5.71 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 37.50 | 3.65 | 6.95 | 5.30 | % | 0.14 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 38.00 | 4.90 | 7.45 | 6.18 | 6.84 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 38.50 | 5.40 | 7.90 | 6.65 | % | 0.17 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 39.00 | 5.80 | 8.45 | 7.13 | 7.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 40.00 | 6.90 | 8.80 | 7.85 | 7.29 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:57 PM EST |
| 41.00 | 7.80 | 10.45 | 9.13 | 9.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 42.00 | 8.80 | 11.35 | 10.08 | 10.86 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 43.00 | 10.10 | 11.60 | 10.85 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 44.00 | 10.90 | 13.45 | 12.18 | % | 0.28 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 45.00 | 11.90 | 14.45 | 13.18 | 13.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 50.00 | 16.90 | 19.45 | 18.18 | % | 0.36 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST |