Options Chain for HALLIBURTON CO COM (HAL) - $33.45 as of 1/29/2026 7:39:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.65 | 20.55 | 18.60 | 19.40 | +1.30 | +7.19% | 1.24 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 20.00 | 11.65 | 15.55 | 13.60 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 21.00 | 10.65 | 14.55 | 12.60 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 22.00 | 9.65 | 13.55 | 11.60 | 12.28 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:06 PM EST |
| 23.00 | 9.05 | 12.55 | 10.80 | 10.79 | -0.59 | -5.19% | 0.47 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 23.50 | 8.15 | 12.05 | 10.10 | 10.39 | -0.40 | -3.71% | 0.43 | 1 | 2 | 9.88 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 24.00 | 7.70 | 11.60 | 9.65 | 10.15 | +0.92 | +9.97% | 0.40 | 1 | 7 | 9.61 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 24.50 | 7.75 | 11.10 | 9.43 | 9.91 | +1.08 | +12.24% | 0.38 | 3 | 17 | 9.24 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 25.00 | 7.25 | 10.60 | 8.93 | 9.40 | 0.00 | 0.00% | 0.36 | 0 | 13 | 8.88 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:06 PM EST |
| 25.50 | 6.75 | 8.65 | 7.70 | 7.82 | +0.07 | +0.91% | 0.30 | 5 | 14 | 5.27 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 26.00 | 6.25 | 8.25 | 7.25 | 7.60 | +0.25 | +3.41% | 0.28 | 2 | 15 | 6.74 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 26.50 | 5.20 | 9.10 | 7.15 | 7.70 | +0.20 | +2.67% | 0.27 | 1 | 19 | 7.82 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 27.00 | 5.55 | 7.75 | 6.65 | 7.30 | +0.75 | +11.45% | 0.25 | 1 | 46 | 5.81 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 27.50 | 4.65 | 7.30 | 5.98 | 5.89 | -0.60 | -9.25% | 0.22 | 2 | 55 | 5.61 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 28.00 | 4.25 | 6.80 | 5.53 | 5.49 | +0.24 | +4.58% | 0.20 | 2 | 39 | 5.31 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 28.50 | 3.70 | 6.30 | 5.00 | 5.55 | 0.00 | 0.00% | 0.18 | 0 | 34 | 5.01 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:06 PM EST |
| 29.00 | 4.15 | 5.55 | 4.85 | 4.54 | 0.00 | 0.00% | 0.17 | 0 | 40 | 4.25 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:06 PM EST |
| 29.50 | 2.95 | 5.30 | 4.13 | 4.75 | 0.00 | 0.00% | 0.14 | 0 | 30 | 4.41 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:06 PM EST |
| 30.00 | 2.36 | 4.60 | 3.48 | 3.52 | +0.15 | +4.46% | 0.12 | 18 | 360 | 3.77 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 30.50 | 1.30 | 4.70 | 3.00 | 3.51 | +0.41 | +13.23% | 0.10 | 41 | 136 | 4.48 | 0.99 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 31.00 | 2.36 | 4.60 | 3.48 | 2.89 | +0.57 | +24.57% | 0.11 | 5 | 165 | 4.79 | 0.98 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 31.50 | 1.82 | 2.04 | 1.93 | 2.30 | +0.85 | +58.63% | 0.06 | 13 | 809 | 0.89 | 0.93 | 0.10 | -0.04 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 32.00 | 0.78 | 2.14 | 1.46 | 1.33 | +0.13 | +10.84% | 0.05 | 42 | 502 | 1.86 | 0.83 | 0.16 | -0.14 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 32.50 | 0.89 | 1.99 | 1.44 | 0.99 | -0.06 | -5.72% | 0.04 | 1 | 228 | 1.34 | 0.78 | 0.23 | -0.16 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 33.00 | 0.50 | 0.75 | 0.63 | 0.75 | +0.10 | +15.39% | 0.02 | 151 | 925 | 0.54 | 0.67 | 0.35 | -0.21 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 33.50 | 0.20 | 0.39 | 0.30 | 0.42 | +0.06 | +16.67% | 0.01 | 77 | 665 | 0.51 | 0.47 | 0.46 | -0.20 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 34.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.07 | -31.82% | 0.00 | 207 | 833 | 0.50 | 0.27 | 0.38 | -0.16 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 34.50 | 0.05 | 0.29 | 0.17 | 0.06 | -0.05 | -45.46% | 0.00 | 2,439 | 2,352 | 0.74 | 0.14 | 0.24 | -0.07 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 35.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1,229 | 1,450 | 0.64 | 0.09 | 0.15 | -0.05 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 35.50 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 377 | 0.92 | 0.04 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 90 | 300 | 0.84 | 0.02 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 36.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 64 | 0.96 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 279 | 1.14 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 27 | 1.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.78 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.91 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.84 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.07 | +700.00% | 0.00 | 14 | 850 | 3.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.13 | +0.07 | +116.67% | 0.00 | 14 | 130 | 3.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 1.60 | 0.80 | 1.03 | +0.94 | +1,044.45% | 0.03 | 1 | 100 | 8.41 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 2.12 | 1.06 | 1.09 | % | 0.04 | 2 | 0 | 9.20 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST | |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 62 | 3.35 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 2.12 | 1.06 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 14 | 8.50 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 2.12 | 1.06 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 5 | 8.14 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 31 | 7.79 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 33 | 5.95 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 7 | 7.11 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 115 | 3.27 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.49 | -98.00% | 0.00 | 2 | 90 | 1.38 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 122 | 1.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 29.50 | 0.00 | 1.18 | 0.59 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 90 | 4.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.76 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 248 | 3.09 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:06 PM EST |
| 30.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.60 | -0.01 | 0.02 | 0.00 | 1/27/2026 | 1/29/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.35 | -0.02 | 0.04 | -0.01 | 1/27/2026 | 1/29/2026 4:00:06 PM EST |
| 31.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 11,037 | 1.05 | -0.07 | 0.10 | -0.04 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 32.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 206 | 1,445 | 0.54 | -0.17 | 0.16 | -0.14 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 32.50 | 0.05 | 0.18 | 0.12 | 0.03 | -0.12 | -80.00% | 0.00 | 47 | 1,220 | 0.60 | -0.22 | 0.23 | -0.16 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 33.00 | 0.11 | 0.50 | 0.31 | 0.13 | -0.12 | -48.00% | 0.01 | 44 | 2,130 | 0.69 | -0.33 | 0.35 | -0.21 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 33.50 | 0.30 | 0.44 | 0.37 | 0.31 | -0.53 | -63.10% | 0.01 | 111 | 418 | 0.47 | -0.53 | 0.46 | -0.20 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 34.00 | 0.64 | 0.79 | 0.72 | 0.56 | -0.24 | -30.00% | 0.02 | 53 | 376 | 0.48 | -0.73 | 0.38 | -0.16 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 34.50 | 0.70 | 1.21 | 0.96 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.76 | -0.86 | 0.24 | -0.07 | 1/28/2026 | 1/29/2026 4:00:06 PM EST |
| 35.00 | 0.27 | 1.70 | 0.99 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.67 | -0.91 | 0.15 | -0.05 | 1/28/2026 | 1/29/2026 4:00:06 PM EST |
| 35.50 | 0.77 | 2.20 | 1.49 | 2.11 | +0.49 | +30.25% | 0.04 | 1 | 25 | 0.86 | -0.96 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 36.00 | 1.26 | 2.68 | 1.97 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.01 | -0.98 | 0.05 | -0.01 | 1/27/2026 | 1/29/2026 4:00:06 PM EST |
| 36.50 | 1.69 | 4.05 | 2.87 | 1.81 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.03 | -1.00 | 0.01 | 0.00 | 1/23/2026 | 1/29/2026 4:00:06 PM EST |
| 37.00 | 2.51 | 4.55 | 3.53 | 3.57 | +0.64 | +21.85% | 0.10 | 2 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST |
| 37.50 | 2.13 | 5.30 | 3.72 | % | 0.10 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 38.00 | 3.20 | 5.80 | 4.50 | 4.20 | % | 0.12 | 2 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:06 PM EST | |
| 39.00 | 3.45 | 7.25 | 5.35 | % | 0.14 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 40.00 | 5.25 | 7.60 | 6.43 | % | 0.16 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 41.00 | 6.25 | 8.75 | 7.50 | % | 0.18 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 42.00 | 7.25 | 9.75 | 8.50 | % | 0.20 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 43.00 | 8.25 | 10.75 | 9.50 | % | 0.22 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 44.00 | 9.25 | 11.60 | 10.43 | % | 0.24 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST | |||
| 45.00 | 10.25 | 12.75 | 11.50 | % | 0.26 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:06 PM EST |