Options Chain for HALLIBURTON CO COM (HAL) - $31.90 as of 1/13/2026 11:21:36 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 | 10.65 | 14.75 | 12.70 | % | 0.64 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 21.00 | 9.75 | 13.75 | 11.75 | % | 0.56 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 22.00 | 9.00 | 12.30 | 10.65 | % | 0.48 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 23.00 | 8.00 | 11.30 | 9.65 | % | 0.42 | 0 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 24.00 | 7.05 | 10.30 | 8.68 | % | 0.36 | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 25.00 | 5.75 | 9.10 | 7.43 | 7.70 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.04 | 0.97 | 0.01 | -0.01 | 1/9/2026 | 1/13/2026 3:59:54 PM EST |
| 26.00 | 5.60 | 8.20 | 6.90 | % | 0.27 | 0 | 0 | 0.97 | 0.94 | 0.02 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 27.00 | 4.95 | 6.60 | 5.78 | % | 0.21 | 0 | 0 | 0.69 | 0.90 | 0.03 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 28.00 | 3.85 | 6.05 | 4.95 | % | 0.18 | 0 | 0 | 0.74 | 0.85 | 0.04 | -0.02 | 1/13/2026 3:59:54 PM EST | |||
| 29.00 | 2.45 | 5.15 | 3.80 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 505 | 0.67 | 0.81 | 0.05 | -0.02 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 30.00 | 3.30 | 3.95 | 3.63 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.52 | 0.75 | 0.07 | -0.02 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 31.00 | 2.53 | 2.92 | 2.73 | 2.68 | +0.43 | +19.12% | 0.09 | 3 | 6 | 0.36 | 0.68 | 0.08 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 32.00 | 1.94 | 2.34 | 2.14 | 2.27 | +0.65 | +40.13% | 0.07 | 2 | 3 | 0.38 | 0.60 | 0.09 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 33.00 | 1.45 | 1.79 | 1.62 | 1.62 | +0.36 | +28.58% | 0.05 | 20 | 10 | 0.38 | 0.50 | 0.09 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 34.00 | 1.01 | 1.37 | 1.19 | 1.05 | +0.28 | +36.37% | 0.03 | 1 | 3 | 0.37 | 0.41 | 0.10 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 35.00 | 0.70 | 1.05 | 0.88 | 0.90 | -0.05 | -5.27% | 0.03 | 25 | 13 | 0.37 | 0.32 | 0.09 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 36.00 | 0.53 | 0.80 | 0.67 | % | 0.02 | 0 | 0 | 0.38 | 0.24 | 0.08 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 37.00 | 0.33 | 0.62 | 0.48 | % | 0.01 | 0 | 0 | 0.38 | 0.17 | 0.06 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 38.00 | 0.16 | 0.49 | 0.33 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.05 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 39.00 | 0.15 | 1.27 | 0.71 | % | 0.02 | 0 | 0 | 0.46 | 0.08 | 0.04 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 40.00 | 0.11 | 1.35 | 0.73 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.57 | 0.05 | 0.03 | 0.00 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 1.05 | 0.04 | 0.02 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.17 | 1.09 | 0.15 | % | 0.02 | 5 | 0 | 1.22 | 0.01 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:54 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 | 1.23 | 0.62 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.36 | 0.68 | % | 0.03 | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.15 | -0.02 | 0.01 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.65 | 0.83 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.13 | -0.03 | 0.01 | -0.01 | 1/8/2026 | 1/13/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 1.37 | 0.69 | % | 0.03 | 0 | 0 | 0.94 | -0.06 | 0.02 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 27.00 | 0.14 | 0.95 | 0.55 | % | 0.02 | 0 | 0 | 0.48 | -0.10 | 0.03 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 28.00 | 0.19 | 0.48 | 0.34 | 0.40 | +0.09 | +29.04% | 0.01 | 5 | 2 | 0.36 | -0.15 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 29.00 | 0.39 | 0.62 | 0.51 | 0.37 | % | 0.02 | 5 | 0 | 0.41 | -0.19 | 0.05 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST | |
| 30.00 | 0.60 | 0.85 | 0.73 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.25 | 0.07 | -0.02 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 31.00 | 0.85 | 1.15 | 1.00 | % | 0.03 | 0 | 0 | 0.39 | -0.32 | 0.08 | -0.02 | 1/13/2026 3:59:54 PM EST | |||
| 32.00 | 1.19 | 1.54 | 1.37 | 1.20 | % | 0.04 | 120 | 0 | 0.36 | -0.40 | 0.09 | -0.02 | 1/13/2026 | 1/13/2026 3:59:54 PM EST | |
| 33.00 | 1.73 | 2.01 | 1.87 | % | 0.06 | 0 | 0 | 0.38 | -0.50 | 0.09 | -0.02 | 1/13/2026 3:59:54 PM EST | |||
| 34.00 | 2.29 | 2.68 | 2.49 | % | 0.07 | 0 | 0 | 0.39 | -0.59 | 0.10 | -0.02 | 1/13/2026 3:59:54 PM EST | |||
| 35.00 | 2.73 | 3.35 | 3.04 | % | 0.09 | 0 | 0 | 0.35 | -0.68 | 0.09 | -0.02 | 1/13/2026 3:59:54 PM EST | |||
| 36.00 | 3.40 | 4.30 | 3.85 | % | 0.11 | 0 | 0 | 0.65 | -0.76 | 0.08 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 37.00 | 3.40 | 6.00 | 4.70 | % | 0.13 | 0 | 0 | 0.72 | -0.83 | 0.06 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 38.00 | 4.55 | 6.90 | 5.73 | % | 0.15 | 0 | 0 | 0.75 | -0.88 | 0.05 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 39.00 | 5.90 | 7.65 | 6.78 | % | 0.17 | 0 | 0 | 0.75 | -0.92 | 0.04 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 40.00 | 6.15 | 8.80 | 7.48 | % | 0.19 | 0 | 0 | 0.84 | -0.95 | 0.03 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 41.00 | 7.15 | 9.45 | 8.30 | % | 0.20 | 0 | 0 | 0.80 | -0.96 | 0.02 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 45.00 | 10.50 | 14.15 | 12.33 | % | 0.27 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST |