Options Chain for HALLIBURTON CO COM (HAL) - $34.67 as of 6/26/2026 2:52:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 8.05 | 12.00 | 10.03 | % | 0.42 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 25.00 | 7.05 | 11.00 | 9.03 | % | 0.36 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 26.00 | 6.65 | 10.00 | 8.33 | % | 0.32 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 27.00 | 5.90 | 9.00 | 7.45 | 6.60 | % | 0.28 | 2 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST | |
| 28.00 | 4.95 | 7.90 | 6.43 | % | 0.23 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 29.00 | 4.20 | 7.00 | 5.60 | % | 0.19 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 30.00 | 3.20 | 6.05 | 4.63 | % | 0.15 | 0 | 0 | 2.32 | 1.00 | 0.01 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 30.50 | 2.60 | 5.55 | 4.08 | % | 0.13 | 0 | 0 | 2.19 | 0.99 | 0.01 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 31.00 | 1.99 | 4.30 | 3.15 | % | 0.10 | 0 | 0 | 1.53 | 0.98 | 0.03 | -0.01 | 6/26/2026 2:59:07 PM EST | |||
| 31.50 | 2.31 | 2.80 | 2.56 | 2.45 | -0.60 | -19.68% | 0.08 | 1 | 1 | 0.70 | 0.94 | 0.07 | -0.03 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 32.00 | 1.73 | 2.37 | 2.05 | 2.16 | -1.20 | -35.72% | 0.06 | 16 | 1 | 0.66 | 0.90 | 0.11 | -0.03 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 32.50 | 1.39 | 1.79 | 1.59 | 1.46 | -0.26 | -15.12% | 0.05 | 3 | 154 | 0.39 | 0.84 | 0.16 | -0.04 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 33.00 | 1.03 | 1.41 | 1.22 | 1.31 | -0.67 | -33.84% | 0.04 | 820 | 740 | 0.34 | 0.75 | 0.21 | -0.05 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 33.50 | 0.80 | 0.90 | 0.85 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.32 | 0.64 | 0.25 | -0.05 | 6/25/2026 | 6/26/2026 2:59:07 PM EST |
| 34.00 | 0.54 | 0.62 | 0.58 | 0.55 | -0.68 | -55.29% | 0.02 | 26 | 38 | 0.32 | 0.50 | 0.28 | -0.05 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 34.50 | 0.32 | 0.38 | 0.35 | 0.35 | -0.41 | -53.95% | 0.01 | 16 | 265 | 0.32 | 0.37 | 0.27 | -0.05 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 35.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.33 | -60.00% | 0.01 | 12 | 967 | 0.33 | 0.25 | 0.22 | -0.04 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 35.50 | 0.11 | 0.15 | 0.13 | 0.12 | -0.24 | -66.67% | 0.00 | 4,272 | 752 | 0.34 | 0.16 | 0.17 | -0.03 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 36.00 | 0.07 | 0.10 | 0.09 | 0.06 | -0.18 | -75.00% | 0.00 | 76 | 41 | 0.35 | 0.11 | 0.12 | -0.03 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 36.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 49 | 98 | 0.39 | 0.07 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 37.00 | 0.03 | 0.08 | 0.06 | 0.09 | +0.03 | +50.00% | 0.00 | 14 | 47 | 0.41 | 0.04 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 37.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.01 | 0.02 | 0.00 | 6/25/2026 | 6/26/2026 2:59:07 PM EST |
| 38.00 | 0.00 | 0.57 | 0.29 | 0.12 | +0.07 | +140.00% | 0.01 | 2 | 52 | 1.06 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 38.50 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.08 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:07 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.18 | +360.00% | 0.00 | 4 | 68 | 0.85 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 39.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.32 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:07 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 10 | 57 | 0.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 40.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 41.00 | 0.00 | 0.57 | 0.29 | 0.57 | +0.47 | +470.00% | 0.01 | 1 | 358 | 1.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 41.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:07 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.61 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:07 PM EST |
| 43.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 133 | 2.41 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:59:07 PM EST |
| 44.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 3.06 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:07 PM EST |
| 45.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 46.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.18 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 2:59:07 PM EST |
| 47.00 | 0.00 | 1.42 | 0.71 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 2:59:07 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 2:59:07 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.51 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 2:59:07 PM EST |
| 50.00 | 0.00 | 1.96 | 0.98 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:59:07 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 52.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 26.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 27.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:07 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 29.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 30.50 | 0.00 | 1.08 | 0.54 | % | 0.02 | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 31.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.68 | -0.02 | 0.03 | -0.01 | 6/24/2026 | 6/26/2026 2:59:07 PM EST |
| 31.50 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 6 | 0.40 | -0.06 | 0.07 | -0.03 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 32.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 21 | 52 | 0.36 | -0.10 | 0.11 | -0.03 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 32.50 | 0.12 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 0.00 | 53 | 14 | 0.36 | -0.16 | 0.16 | -0.04 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 33.00 | 0.21 | 0.26 | 0.24 | 0.23 | +0.02 | +9.53% | 0.01 | 53 | 145 | 0.35 | -0.25 | 0.21 | -0.05 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 33.50 | 0.36 | 0.43 | 0.40 | 0.36 | +0.09 | +33.34% | 0.01 | 506 | 522 | 0.34 | -0.36 | 0.25 | -0.05 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 34.00 | 0.57 | 0.64 | 0.61 | 0.62 | +0.17 | +37.78% | 0.02 | 26 | 100 | 0.34 | -0.50 | 0.28 | -0.05 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 34.50 | 0.63 | 1.10 | 0.87 | 0.79 | +0.08 | +11.27% | 0.03 | 3 | 53 | 0.31 | -0.63 | 0.27 | -0.05 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 35.00 | 0.01 | 1.90 | 0.96 | 1.17 | +0.11 | +10.38% | 0.03 | 5 | 513 | 0.38 | -0.75 | 0.22 | -0.04 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 35.50 | 1.46 | 2.00 | 1.73 | 1.78 | 0.00 | 0.00% | 0.05 | 0 | 475 | 0.59 | -0.84 | 0.17 | -0.03 | 6/25/2026 | 6/26/2026 2:59:07 PM EST |
| 36.00 | 1.99 | 2.48 | 2.24 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.67 | -0.89 | 0.12 | -0.03 | 6/24/2026 | 6/26/2026 2:59:07 PM EST |
| 36.50 | 2.36 | 2.92 | 2.64 | 2.52 | -0.53 | -17.38% | 0.07 | 2 | 17 | 0.53 | -0.93 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 37.00 | 2.81 | 3.70 | 3.26 | 2.75 | +0.83 | +43.23% | 0.09 | 130 | 186 | 0.84 | -0.96 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 37.50 | 2.97 | 5.35 | 4.16 | 4.15 | +1.17 | +39.27% | 0.11 | 2 | 11 | 1.80 | -0.99 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 38.00 | 3.85 | 4.40 | 4.13 | 4.00 | +0.35 | +9.59% | 0.11 | 92 | 145 | 0.69 | -1.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 38.50 | 3.20 | 6.50 | 4.85 | 3.36 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:07 PM EST |
| 39.00 | 4.65 | 5.30 | 4.98 | 4.50 | -0.42 | -8.54% | 0.13 | 1 | 21 | 0.92 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 39.50 | 4.10 | 7.50 | 5.80 | 5.27 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:07 PM EST |
| 40.00 | 4.60 | 6.45 | 5.53 | 6.05 | +0.72 | +13.51% | 0.14 | 6 | 15 | 1.19 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST |
| 40.50 | 4.75 | 8.50 | 6.63 | % | 0.16 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 41.00 | 5.80 | 9.00 | 7.40 | 6.55 | 0.00 | 0.00% | 0.18 | 0 | 46 | 2.45 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:07 PM EST |
| 41.50 | 5.85 | 9.50 | 7.68 | % | 0.19 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 42.00 | 6.00 | 10.00 | 8.00 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:07 PM EST |
| 42.50 | 6.50 | 10.50 | 8.50 | 8.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:07 PM EST |
| 43.00 | 7.15 | 11.00 | 9.08 | % | 0.21 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 43.50 | 7.80 | 11.50 | 9.65 | % | 0.22 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 44.00 | 8.00 | 12.00 | 10.00 | % | 0.23 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 44.50 | 8.50 | 12.50 | 10.50 | 6.27 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 2:59:07 PM EST |
| 45.00 | 9.30 | 13.00 | 11.15 | % | 0.25 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 45.50 | 9.65 | 13.50 | 11.58 | 11.55 | % | 0.25 | 1 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST | |
| 46.00 | 10.05 | 14.00 | 12.03 | 11.98 | % | 0.26 | 1 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:07 PM EST | |
| 47.00 | 11.00 | 15.00 | 13.00 | 13.24 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:07 PM EST |
| 48.00 | 12.25 | 16.00 | 14.13 | % | 0.29 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST | |||
| 49.00 | 13.25 | 17.00 | 15.13 | 15.12 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.41 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:07 PM EST |
| 50.00 | 14.00 | 18.00 | 16.00 | 16.22 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:07 PM EST |
| 51.00 | 15.00 | 19.00 | 17.00 | 17.22 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:07 PM EST |
| 52.00 | 16.00 | 20.00 | 18.00 | % | 0.35 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:07 PM EST |