Options Chain for HALLIBURTON CO COM (HAL) - $35.24 as of 2/24/2026 8:03:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.75 | 17.75 | 15.75 | 15.43 | +0.17 | +1.12% | 0.79 | 1 | 10 | 7.52 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 21.00 | 12.75 | 16.75 | 14.75 | 14.34 | % | 0.70 | 5 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 22.00 | 11.75 | 15.75 | 13.75 | 13.44 | +0.11 | +0.83% | 0.62 | 9 | 6 | 6.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 23.00 | 10.75 | 14.20 | 12.48 | 12.38 | +0.16 | +1.31% | 0.54 | 31 | 2 | 5.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 24.00 | 9.75 | 13.55 | 11.65 | 11.00 | -0.34 | -3.00% | 0.49 | 7 | 2 | 5.51 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 25.00 | 9.45 | 11.95 | 10.70 | 10.10 | -0.32 | -3.08% | 0.43 | 1 | 28 | 4.32 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 26.00 | 8.45 | 10.75 | 9.60 | 9.32 | -0.06 | -0.64% | 0.37 | 56 | 60 | 3.70 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 27.00 | 6.85 | 9.85 | 8.35 | 8.38 | -0.21 | -2.45% | 0.31 | 5 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 28.00 | 5.90 | 9.00 | 7.45 | 7.49 | +0.13 | +1.77% | 0.27 | 3 | 2 | 3.41 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 29.00 | 4.85 | 8.00 | 6.43 | 6.27 | +0.10 | +1.63% | 0.22 | 1 | 514 | 3.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 29.50 | 4.35 | 7.90 | 6.13 | 5.72 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 30.00 | 4.95 | 6.10 | 5.53 | 5.45 | +0.30 | +5.83% | 0.18 | 30 | 22 | 1.63 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 30.50 | 3.30 | 6.85 | 5.08 | % | 0.17 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 31.00 | 4.25 | 5.10 | 4.68 | 5.20 | +1.00 | +23.81% | 0.15 | 8 | 63 | 1.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 31.50 | 2.35 | 5.85 | 4.10 | 3.86 | -0.04 | -1.03% | 0.13 | 1 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 32.00 | 3.10 | 4.10 | 3.60 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 134 | 1.18 | 0.99 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 32.50 | 1.37 | 4.90 | 3.14 | 3.02 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.38 | 0.98 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 33.00 | 2.30 | 3.05 | 2.68 | 2.59 | +0.12 | +4.86% | 0.08 | 6 | 172 | 0.89 | 0.95 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 33.50 | 1.05 | 3.70 | 2.38 | 1.78 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.88 | 0.91 | 0.09 | -0.04 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 34.00 | 1.56 | 2.19 | 1.88 | 1.82 | +0.21 | +13.05% | 0.06 | 29 | 667 | 0.82 | 0.86 | 0.13 | -0.06 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 34.50 | 1.31 | 1.80 | 1.56 | 1.30 | +0.10 | +8.34% | 0.05 | 72 | 138 | 0.78 | 0.79 | 0.17 | -0.08 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 35.00 | 0.89 | 1.19 | 1.04 | 1.12 | +0.27 | +31.77% | 0.03 | 151 | 777 | 0.45 | 0.69 | 0.21 | -0.09 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 35.50 | 0.74 | 0.85 | 0.80 | 0.72 | +0.02 | +2.86% | 0.02 | 90 | 249 | 0.51 | 0.57 | 0.25 | -0.10 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 36.00 | 0.49 | 0.57 | 0.53 | 0.53 | +0.12 | +29.27% | 0.01 | 272 | 640 | 0.50 | 0.45 | 0.26 | -0.10 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 36.50 | 0.31 | 0.37 | 0.34 | 0.31 | +0.01 | +3.34% | 0.01 | 182 | 229 | 0.49 | 0.33 | 0.24 | -0.09 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 37.00 | 0.19 | 0.24 | 0.22 | 0.21 | +0.01 | +5.00% | 0.01 | 43 | 264 | 0.50 | 0.23 | 0.20 | -0.08 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 37.50 | 0.11 | 0.19 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 107 | 132 | 0.53 | 0.15 | 0.15 | -0.07 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 38.00 | 0.07 | 0.12 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 34 | 196 | 0.54 | 0.10 | 0.11 | -0.05 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 38.50 | 0.04 | 0.07 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 9 | 0.54 | 0.06 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 102 | 0.83 | 0.03 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.28 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 41.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:07 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:07 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.83 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/24/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/24/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.89 | % | 0.04 | 1 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.95 | +0.70 | +280.00% | 0.04 | 1 | 3 | 4.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.30 | -93.75% | 0.00 | 3 | 65 | 1.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 191 | 2.65 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:07 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 98 | 3.94 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 53 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 113 | 3.41 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 31.50 | 0.00 | 1.13 | 0.57 | 0.04 | +0.03 | +300.00% | 0.02 | 2 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 25 | 267 | 0.93 | -0.01 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.14 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 51 | 112 | 0.87 | -0.02 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 33.00 | 0.01 | 0.07 | 0.04 | 0.09 | +0.01 | +12.50% | 0.00 | 8 | 300 | 0.53 | -0.05 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 33.50 | 0.05 | 0.10 | 0.08 | 0.13 | -0.01 | -7.15% | 0.00 | 10 | 80 | 0.54 | -0.09 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 34.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.13 | -54.17% | 0.00 | 43 | 2,592 | 0.53 | -0.14 | 0.13 | -0.06 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 34.50 | 0.16 | 0.24 | 0.20 | 0.23 | -0.11 | -32.36% | 0.01 | 849 | 130 | 0.50 | -0.21 | 0.17 | -0.08 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 35.00 | 0.27 | 0.33 | 0.30 | 0.31 | -0.26 | -45.62% | 0.01 | 172 | 1,394 | 0.47 | -0.31 | 0.21 | -0.09 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 35.50 | 0.43 | 0.51 | 0.47 | 0.54 | -0.24 | -30.77% | 0.01 | 16 | 18 | 0.46 | -0.43 | 0.25 | -0.10 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 36.00 | 0.67 | 0.79 | 0.73 | 0.81 | -0.20 | -19.81% | 0.02 | 51 | 19 | 0.46 | -0.55 | 0.26 | -0.10 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 36.50 | 0.99 | 1.11 | 1.05 | 1.33 | -1.66 | -55.52% | 0.03 | 1 | 1 | 0.47 | -0.67 | 0.24 | -0.09 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 37.00 | 1.31 | 1.53 | 1.42 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.44 | -0.77 | 0.20 | -0.08 | 2/18/2026 | 2/24/2026 4:00:07 PM EST |
| 37.50 | 0.85 | 3.45 | 2.15 | % | 0.06 | 0 | 0 | 1.91 | -0.85 | 0.15 | -0.07 | 2/24/2026 4:00:07 PM EST | |||
| 38.00 | 1.09 | 3.70 | 2.40 | 2.65 | -0.55 | -17.19% | 0.06 | 1 | 1 | 1.85 | -0.90 | 0.11 | -0.05 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 38.50 | 1.63 | 4.05 | 2.84 | % | 0.07 | 0 | 0 | 1.85 | -0.94 | 0.08 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 39.00 | 1.70 | 5.20 | 3.45 | % | 0.09 | 0 | 0 | 2.50 | -0.97 | 0.04 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 40.00 | 2.60 | 6.20 | 4.40 | % | 0.11 | 0 | 0 | 2.74 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 41.00 | 3.60 | 7.15 | 5.38 | % | 0.13 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 42.00 | 4.60 | 8.15 | 6.38 | % | 0.15 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 43.00 | 5.60 | 9.15 | 7.38 | % | 0.17 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 44.00 | 6.75 | 10.15 | 8.45 | % | 0.19 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 45.00 | 7.60 | 11.15 | 9.38 | % | 0.21 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST |