Options Chain for HALLIBURTON CO COM (HAL) - $34.77 as of 2/19/2026 11:51:30 AM 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 | 13.20 | 17.15 | 15.18 | % | 0.76 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 25.00 | 9.45 | 11.55 | 10.50 | % | 0.42 | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 26.00 | 8.50 | 10.00 | 9.25 | % | 0.36 | 0 | 0 | 0.95 | 0.98 | 0.01 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 27.00 | 7.35 | 9.05 | 8.20 | % | 0.30 | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 28.00 | 6.40 | 8.10 | 7.25 | % | 0.26 | 0 | 0 | 0.82 | 0.94 | 0.02 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 29.00 | 5.50 | 7.20 | 6.35 | % | 0.22 | 0 | 0 | 0.76 | 0.91 | 0.03 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 30.00 | 4.55 | 6.15 | 5.35 | % | 0.18 | 0 | 0 | 0.66 | 0.87 | 0.04 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 31.00 | 3.70 | 5.30 | 4.50 | 4.90 | % | 0.15 | 1 | 0 | 0.62 | 0.82 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 12:59:05 PM EST | |
| 32.00 | 3.60 | 4.00 | 3.80 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.43 | 0.76 | 0.06 | -0.02 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 33.00 | 2.95 | 3.25 | 3.10 | 2.24 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.69 | 0.07 | -0.02 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 34.00 | 2.31 | 2.63 | 2.47 | 2.11 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.41 | 0.62 | 0.08 | -0.02 | 2/13/2026 | 2/19/2026 12:59:05 PM EST |
| 35.00 | 1.75 | 2.11 | 1.93 | 1.26 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.41 | 0.54 | 0.08 | -0.02 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 36.00 | 1.39 | 1.66 | 1.53 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.45 | 0.08 | -0.02 | 2/17/2026 | 2/19/2026 12:59:05 PM EST |
| 37.00 | 0.94 | 1.30 | 1.12 | 1.19 | +0.29 | +32.23% | 0.03 | 3 | 1 | 0.41 | 0.38 | 0.08 | -0.02 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 38.00 | 0.75 | 1.01 | 0.88 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.41 | 0.31 | 0.07 | -0.02 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 39.00 | 0.48 | 0.78 | 0.63 | 0.65 | +0.24 | +58.54% | 0.02 | 1 | 1 | 0.42 | 0.25 | 0.06 | -0.02 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 40.00 | 0.37 | 0.62 | 0.50 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.06 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 41.00 | 0.26 | 0.51 | 0.39 | 0.52 | % | 0.01 | 1 | 0 | 0.42 | 0.16 | 0.05 | -0.01 | 2/19/2026 | 2/19/2026 12:59:05 PM EST | |
| 42.00 | 0.18 | 0.67 | 0.43 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.04 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 43.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 1.01 | 0.08 | 0.03 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 44.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 1.05 | 0.06 | 0.02 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.02 | -0.01 | 2/19/2026 12:59:05 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 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 25.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 0.72 | -0.02 | 0.01 | 0.00 | 2/19/2026 12:59:05 PM EST | |||
| 27.00 | 0.00 | 0.24 | 0.12 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.04 | 0.01 | -0.01 | 2/18/2026 | 2/19/2026 12:59:05 PM EST |
| 28.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.02 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 29.00 | 0.00 | 0.57 | 0.29 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.59 | -0.09 | 0.03 | -0.01 | 2/13/2026 | 2/19/2026 12:59:05 PM EST |
| 30.00 | 0.23 | 0.63 | 0.43 | % | 0.01 | 0 | 0 | 0.43 | -0.13 | 0.04 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 31.00 | 0.45 | 0.71 | 0.58 | 0.50 | % | 0.02 | 13 | 0 | 0.45 | -0.18 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 12:59:05 PM EST | |
| 32.00 | 0.68 | 0.91 | 0.80 | 0.75 | -0.13 | -14.78% | 0.03 | 3 | 2 | 0.43 | -0.24 | 0.06 | -0.02 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 33.00 | 0.92 | 1.27 | 1.10 | 0.95 | -0.17 | -15.18% | 0.03 | 3 | 3 | 0.40 | -0.31 | 0.07 | -0.02 | 2/19/2026 | 2/19/2026 12:59:05 PM EST |
| 34.00 | 1.28 | 1.56 | 1.42 | % | 0.04 | 0 | 0 | 0.41 | -0.38 | 0.08 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 35.00 | 1.74 | 2.01 | 1.88 | % | 0.05 | 0 | 0 | 0.40 | -0.46 | 0.08 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 36.00 | 2.30 | 2.65 | 2.48 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.08 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 37.00 | 2.96 | 3.25 | 3.11 | % | 0.08 | 0 | 0 | 0.40 | -0.62 | 0.08 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 38.00 | 3.65 | 4.00 | 3.83 | % | 0.10 | 0 | 0 | 0.41 | -0.69 | 0.07 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 39.00 | 4.45 | 4.80 | 4.63 | % | 0.12 | 0 | 0 | 0.42 | -0.75 | 0.06 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 40.00 | 4.60 | 6.20 | 5.40 | % | 0.14 | 0 | 0 | 0.64 | -0.80 | 0.06 | -0.02 | 2/19/2026 12:59:05 PM EST | |||
| 41.00 | 5.50 | 7.00 | 6.25 | % | 0.15 | 0 | 0 | 0.64 | -0.84 | 0.05 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 42.00 | 6.45 | 7.95 | 7.20 | % | 0.17 | 0 | 0 | 0.68 | -0.88 | 0.04 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 43.00 | 7.40 | 8.90 | 8.15 | % | 0.19 | 0 | 0 | 0.72 | -0.92 | 0.03 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 44.00 | 7.10 | 10.75 | 8.93 | % | 0.20 | 0 | 0 | 0.98 | -0.94 | 0.02 | -0.01 | 2/19/2026 12:59:05 PM EST | |||
| 45.00 | 8.05 | 11.40 | 9.73 | % | 0.22 | 0 | 0 | 0.94 | -0.95 | 0.02 | -0.01 | 2/19/2026 12:59:05 PM EST |