Options Chain for HALLIBURTON CO COM (HAL) - $35.02 as of 6/24/2026 7:57:29 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 | 13.35 | 14.20 | 13.78 | 13.95 | -1.45 | -9.42% | 0.69 | 6 | 3 | 4.71 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 25.00 | 8.70 | 9.25 | 8.98 | 9.10 | -0.71 | -7.24% | 0.36 | 2 | 27 | 3.17 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 27.00 | 6.40 | 7.70 | 7.05 | 7.87 | 0.00 | 0.00% | 0.26 | 0 | 29 | 3.42 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 28.00 | 5.35 | 6.85 | 6.10 | 7.60 | 0.00 | 0.00% | 0.22 | 0 | 6 | 3.28 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 29.00 | 4.35 | 5.90 | 5.13 | 5.45 | -1.24 | -18.54% | 0.18 | 1 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 30.00 | 3.50 | 4.30 | 3.90 | 4.46 | -0.37 | -7.66% | 0.13 | 1 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 31.00 | 2.42 | 3.40 | 2.91 | 3.24 | -0.68 | -17.35% | 0.09 | 1 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 31.50 | 2.05 | 3.05 | 2.55 | 2.75 | -0.77 | -21.88% | 0.08 | 1 | 1 | 1.58 | 0.98 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 32.00 | 1.34 | 2.30 | 1.82 | 1.83 | -1.18 | -39.21% | 0.06 | 14 | 2 | 1.09 | 0.93 | 0.11 | -0.03 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 32.50 | 1.13 | 1.73 | 1.43 | 1.39 | -1.22 | -46.75% | 0.04 | 5 | 1 | 0.83 | 0.86 | 0.17 | -0.06 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 33.00 | 1.02 | 1.26 | 1.14 | 1.25 | -1.00 | -44.45% | 0.03 | 1 | 7 | 0.62 | 0.77 | 0.25 | -0.08 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 33.50 | 0.51 | 0.96 | 0.74 | 0.74 | -0.64 | -46.38% | 0.02 | 3 | 1 | 0.53 | 0.63 | 0.32 | -0.10 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 34.00 | 0.29 | 0.55 | 0.42 | 0.42 | -0.73 | -63.48% | 0.01 | 30 | 119 | 0.49 | 0.46 | 0.37 | -0.10 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 34.50 | 0.06 | 0.27 | 0.17 | 0.20 | -0.73 | -78.50% | 0.00 | 2,108 | 109 | 0.40 | 0.26 | 0.35 | -0.08 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 35.00 | 0.09 | 0.20 | 0.15 | 0.14 | -0.56 | -80.00% | 0.00 | 63 | 296 | 0.51 | 0.12 | 0.23 | -0.05 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 35.50 | 0.00 | 0.13 | 0.07 | 0.07 | -0.38 | -84.45% | 0.00 | 187 | 516 | 0.61 | 0.05 | 0.12 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 36.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.17 | -80.96% | 0.00 | 9 | 242 | 0.49 | 0.01 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 36.50 | 0.00 | 0.12 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 144 | 328 | 0.82 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 195 | 0.99 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 133 | 0.64 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.58 | 0.29 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 57 | 1.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 38.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 22 | 46 | 1.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.38 | +0.32 | +533.34% | 0.00 | 4 | 292 | 1.59 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 39.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.91 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 7 | 132 | 1.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.04 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.42 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 41.50 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 92 | 3.66 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 4:00:03 PM EST |
| 43.50 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.06 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 78 | 3.07 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 4:00:03 PM EST |
| 44.50 | 0.00 | 1.95 | 0.98 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.02 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 84 | 3.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 4:00:03 PM EST |
| 45.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 46.00 | 0.00 | 1.21 | 0.61 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 4.41 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/24/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/24/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 32 | 6.27 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | -0.02 | 0.06 | -0.01 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 12 | 0.59 | -0.07 | 0.11 | -0.03 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.11 | +0.04 | +57.15% | 0.00 | 31 | 7 | 0.55 | -0.14 | 0.17 | -0.06 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.38 | 0.19 | 0.13 | +0.08 | +160.00% | 0.01 | 118 | 259 | 0.76 | -0.23 | 0.25 | -0.08 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 33.50 | 0.07 | 0.50 | 0.29 | 0.27 | +0.12 | +80.00% | 0.01 | 16 | 58 | 0.43 | -0.37 | 0.32 | -0.10 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 34.00 | 0.28 | 0.69 | 0.49 | 0.69 | +0.51 | +283.34% | 0.01 | 72 | 159 | 0.41 | -0.54 | 0.37 | -0.10 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 34.50 | 0.57 | 0.99 | 0.78 | 0.73 | +0.46 | +170.37% | 0.02 | 35 | 27 | 0.31 | -0.74 | 0.35 | -0.08 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 35.00 | 0.94 | 1.70 | 1.32 | 1.30 | +0.78 | +150.00% | 0.04 | 33 | 239 | 1.06 | -0.88 | 0.23 | -0.05 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 35.50 | 1.43 | 2.02 | 1.73 | 1.75 | +1.07 | +157.36% | 0.05 | 11 | 105 | 1.03 | -0.95 | 0.12 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 36.00 | 1.68 | 2.63 | 2.16 | 2.24 | +1.05 | +88.24% | 0.06 | 1 | 170 | 1.31 | -0.99 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 36.50 | 2.22 | 3.10 | 2.66 | 2.54 | +0.97 | +61.79% | 0.07 | 2 | 69 | 1.42 | -1.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 37.00 | 2.89 | 3.15 | 3.02 | 3.15 | +1.25 | +65.79% | 0.08 | 4 | 122 | 0.84 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 37.50 | 3.30 | 4.00 | 3.65 | 3.54 | +1.09 | +44.49% | 0.10 | 6 | 40 | 1.55 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 38.00 | 3.60 | 4.50 | 4.05 | 2.79 | 0.00 | 0.00% | 0.11 | 0 | 234 | 1.67 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 38.50 | 4.20 | 5.35 | 4.78 | 4.45 | +1.18 | +36.09% | 0.12 | 2 | 26 | 2.25 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 39.00 | 4.70 | 5.65 | 5.18 | 5.50 | +1.59 | +40.67% | 0.13 | 1 | 365 | 2.11 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 39.50 | 5.30 | 6.10 | 5.70 | 4.89 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.15 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 40.00 | 5.75 | 6.50 | 6.13 | 5.31 | 0.00 | 0.00% | 0.15 | 0 | 18 | 2.11 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 40.50 | 6.20 | 7.15 | 6.68 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 123 | 2.44 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 41.00 | 6.75 | 7.70 | 7.23 | 6.55 | +0.82 | +14.32% | 0.18 | 3 | 51 | 2.62 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 41.50 | 7.20 | 7.90 | 7.55 | 7.72 | +1.16 | +17.69% | 0.18 | 6 | 5 | 2.23 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 42.00 | 7.85 | 8.55 | 8.20 | 8.40 | +1.41 | +20.18% | 0.20 | 4 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 42.50 | 7.90 | 9.10 | 8.50 | 8.90 | +1.06 | +13.52% | 0.20 | 3 | 2 | 2.77 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 43.00 | 8.70 | 9.60 | 9.15 | 8.76 | +6.15 | +235.64% | 0.21 | 2 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 43.50 | 9.40 | 10.00 | 9.70 | 9.65 | +0.78 | +8.80% | 0.22 | 6 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 44.00 | 9.60 | 10.70 | 10.15 | 9.96 | +0.48 | +5.07% | 0.23 | 4 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 44.50 | 10.35 | 10.80 | 10.58 | 10.80 | +0.92 | +9.32% | 0.24 | 4 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 45.00 | 10.55 | 11.65 | 11.10 | 11.11 | +0.90 | +8.82% | 0.25 | 2 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 45.50 | 10.10 | 13.30 | 11.70 | 11.17 | +4.02 | +56.23% | 0.26 | 4 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 46.00 | 11.85 | 12.60 | 12.23 | 12.32 | +4.57 | +58.97% | 0.27 | 6 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 47.00 | 12.65 | 13.55 | 13.10 | % | 0.28 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 48.00 | 13.60 | 14.90 | 14.25 | 13.08 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 49.00 | 14.75 | 15.60 | 15.18 | 15.05 | +1.06 | +7.58% | 0.31 | 6 | 2 | 3.85 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 50.00 | 15.75 | 16.60 | 16.18 | 14.65 | 0.00 | 0.00% | 0.32 | 0 | 40 | 3.99 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 51.00 | 16.65 | 17.60 | 17.13 | 16.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 52.00 | 17.70 | 18.55 | 18.13 | 17.95 | % | 0.35 | 2 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |