Options Chain for HALLIBURTON CO COM (HAL) - $33.84 as of 2/6/2026 2:45:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 14.00 | 17.85 | 15.93 | 16.18 | +1.57 | +10.75% | 0.84 | 5 | 6 | 5.03 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 20.00 | 12.90 | 16.85 | 14.88 | % | 0.74 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 21.00 | 11.95 | 15.75 | 13.85 | 14.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:41 PM EST |
| 22.00 | 10.90 | 14.85 | 12.88 | % | 0.59 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 22.50 | 10.40 | 14.35 | 12.38 | % | 0.55 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 23.00 | 9.90 | 13.85 | 11.88 | % | 0.52 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 23.50 | 9.95 | 11.80 | 10.88 | % | 0.46 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 24.00 | 9.80 | 11.40 | 10.60 | % | 0.44 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 24.50 | 9.30 | 10.90 | 10.10 | % | 0.41 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 25.00 | 8.45 | 10.35 | 9.40 | % | 0.38 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 25.50 | 7.95 | 9.85 | 8.90 | % | 0.35 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 26.00 | 7.45 | 9.35 | 8.40 | % | 0.32 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 26.50 | 6.95 | 8.85 | 7.90 | % | 0.30 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 27.00 | 6.45 | 8.25 | 7.35 | % | 0.27 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 27.50 | 6.35 | 7.90 | 7.13 | % | 0.26 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 28.00 | 5.90 | 7.25 | 6.58 | 5.46 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:41 PM EST |
| 28.50 | 5.15 | 7.05 | 6.10 | 6.12 | +1.56 | +34.22% | 0.21 | 20 | 20 | 1.45 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 29.00 | 5.40 | 6.25 | 5.83 | 4.55 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:41 PM EST |
| 29.50 | 5.45 | 5.65 | 5.55 | 5.50 | +1.60 | +41.03% | 0.19 | 26 | 26 | 0.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 30.00 | 4.40 | 5.45 | 4.93 | 4.92 | -0.05 | -1.01% | 0.16 | 1 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 30.50 | 3.35 | 4.85 | 4.10 | 3.16 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.93 | 0.99 | 0.01 | 0.00 | 1/28/2026 | 2/6/2026 3:59:41 PM EST |
| 31.00 | 3.40 | 4.75 | 4.08 | 3.94 | +1.33 | +50.96% | 0.13 | 1 | 39 | 1.18 | 0.99 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 31.50 | 2.25 | 4.05 | 3.15 | 3.14 | +0.74 | +30.84% | 0.10 | 2 | 80 | 0.94 | 0.98 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 32.00 | 2.43 | 3.50 | 2.97 | 2.96 | +1.26 | +74.12% | 0.09 | 22 | 81 | 0.82 | 0.95 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 32.50 | 2.37 | 2.84 | 2.61 | 2.50 | +1.22 | +95.32% | 0.08 | 22 | 93 | 0.61 | 0.92 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 33.00 | 2.01 | 2.28 | 2.15 | 2.14 | +0.99 | +86.09% | 0.07 | 26 | 143 | 0.48 | 0.87 | 0.11 | -0.03 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 33.50 | 1.68 | 1.94 | 1.81 | 1.68 | +0.61 | +57.01% | 0.05 | 25 | 174 | 0.42 | 0.81 | 0.14 | -0.04 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 34.00 | 1.26 | 1.57 | 1.42 | 1.33 | +0.54 | +68.36% | 0.04 | 195 | 661 | 0.40 | 0.72 | 0.18 | -0.05 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 34.50 | 0.95 | 1.13 | 1.04 | 0.97 | +0.37 | +61.67% | 0.03 | 37 | 404 | 0.38 | 0.63 | 0.20 | -0.05 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 35.00 | 0.71 | 0.90 | 0.81 | 0.75 | +0.31 | +70.46% | 0.02 | 337 | 597 | 0.39 | 0.52 | 0.21 | -0.05 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 35.50 | 0.51 | 0.56 | 0.54 | 0.53 | +0.25 | +89.29% | 0.02 | 432 | 106 | 0.38 | 0.42 | 0.21 | -0.05 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 36.00 | 0.27 | 0.47 | 0.37 | 0.38 | +0.15 | +65.22% | 0.01 | 131 | 202 | 0.38 | 0.31 | 0.19 | -0.05 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 36.50 | 0.17 | 0.27 | 0.22 | 0.22 | -0.15 | -40.55% | 0.01 | 14 | 240 | 0.37 | 0.22 | 0.17 | -0.04 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 37.00 | 0.14 | 0.18 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 148 | 72 | 0.39 | 0.15 | 0.13 | -0.03 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 37.50 | 0.04 | 0.12 | 0.08 | 0.12 | +0.05 | +71.43% | 0.00 | 16 | 19 | 0.36 | 0.10 | 0.10 | -0.02 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 38.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 68 | 567 | 0.35 | 0.06 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 38.50 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.04 | -0.01 | 2/6/2026 3:59:41 PM EST | |||
| 39.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 85 | 0.62 | 0.02 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 138 | 0.66 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 20.00 | 0.00 | 2.12 | 1.06 | 0.03 | -0.13 | -81.25% | 0.05 | 1 | 1 | 5.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 21.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 22.00 | 0.00 | 2.12 | 1.06 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:41 PM EST |
| 22.50 | 0.00 | 2.12 | 1.06 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:41 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 23.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 3:59:41 PM EST |
| 25.50 | 0.00 | 1.80 | 0.90 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:41 PM EST |
| 26.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:41 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:41 PM EST |
| 27.50 | 0.00 | 0.74 | 0.37 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 3:59:41 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.01 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:41 PM EST |
| 28.50 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:41 PM EST |
| 29.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 83 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:41 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.08 | -61.54% | 0.00 | 15 | 148 | 0.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.05 | -55.56% | 0.00 | 42 | 10,030 | 0.54 | -0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 407 | 0.51 | -0.01 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 31.50 | 0.02 | 0.06 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.45 | -0.02 | 0.03 | -0.01 | 2/5/2026 | 2/6/2026 3:59:41 PM EST |
| 32.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.21 | -72.42% | 0.00 | 17 | 2,096 | 0.46 | -0.05 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 32.50 | 0.04 | 0.15 | 0.10 | 0.11 | -0.31 | -73.81% | 0.00 | 10 | 93 | 0.39 | -0.08 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 33.00 | 0.02 | 0.18 | 0.10 | 0.15 | -0.48 | -76.19% | 0.00 | 4,007 | 222 | 0.34 | -0.13 | 0.11 | -0.03 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 33.50 | 0.18 | 0.27 | 0.23 | 0.27 | -0.47 | -63.52% | 0.01 | 112 | 396 | 0.39 | -0.19 | 0.14 | -0.04 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 34.00 | 0.27 | 0.38 | 0.33 | 0.37 | -0.88 | -70.40% | 0.01 | 138 | 197 | 0.38 | -0.28 | 0.18 | -0.05 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 34.50 | 0.48 | 0.55 | 0.52 | 0.50 | -0.93 | -65.04% | 0.02 | 812 | 35 | 0.39 | -0.37 | 0.20 | -0.05 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 35.00 | 0.70 | 0.78 | 0.74 | 0.72 | -0.89 | -55.28% | 0.02 | 74 | 21 | 0.40 | -0.48 | 0.21 | -0.05 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 35.50 | 0.78 | 1.12 | 0.95 | 1.02 | -1.69 | -62.37% | 0.03 | 3 | 3 | 0.36 | -0.58 | 0.21 | -0.05 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 36.00 | 1.21 | 1.47 | 1.34 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.69 | 0.19 | -0.05 | 1/26/2026 | 2/6/2026 3:59:41 PM EST |
| 36.50 | 1.49 | 2.04 | 1.77 | 3.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.78 | 0.17 | -0.04 | 1/28/2026 | 2/6/2026 3:59:41 PM EST |
| 37.00 | 1.92 | 3.60 | 2.76 | 3.69 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.26 | -0.85 | 0.13 | -0.03 | 1/28/2026 | 2/6/2026 3:59:41 PM EST |
| 37.50 | 2.33 | 3.85 | 3.09 | 3.58 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.22 | -0.90 | 0.10 | -0.02 | 1/26/2026 | 2/6/2026 3:59:41 PM EST |
| 38.00 | 2.50 | 4.35 | 3.43 | 4.68 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.30 | -0.94 | 0.07 | -0.02 | 1/28/2026 | 2/6/2026 3:59:41 PM EST |
| 38.50 | 3.25 | 4.75 | 4.00 | % | 0.10 | 0 | 0 | 1.32 | -0.97 | 0.04 | -0.01 | 2/6/2026 3:59:41 PM EST | |||
| 39.00 | 3.75 | 5.20 | 4.48 | % | 0.11 | 0 | 0 | 1.37 | -0.98 | 0.03 | -0.01 | 2/6/2026 3:59:41 PM EST | |||
| 40.00 | 4.65 | 6.20 | 5.43 | % | 0.14 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 41.00 | 5.55 | 7.55 | 6.55 | % | 0.16 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 42.00 | 6.50 | 8.20 | 7.35 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 43.00 | 7.60 | 9.55 | 8.58 | % | 0.20 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 44.00 | 8.70 | 10.20 | 9.45 | % | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 45.00 | 9.70 | 11.15 | 10.43 | % | 0.23 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST |