Options Chain for HALLIBURTON CO COM (HAL) - $33.69 as of 3/16/2026 2:01:56 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 | 13.15 | 15.05 | 14.10 | % | 0.70 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 24.00 | 9.15 | 10.70 | 9.93 | % | 0.41 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 25.00 | 8.20 | 9.85 | 9.03 | % | 0.36 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 26.00 | 7.00 | 8.65 | 7.83 | 9.10 | 0.00 | 0.00% | 0.30 | 0 | 36 | 1.43 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 27.00 | 6.00 | 7.85 | 6.93 | % | 0.26 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 28.00 | 5.00 | 6.85 | 5.93 | % | 0.21 | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 29.00 | 4.35 | 5.70 | 5.03 | % | 0.17 | 0 | 0 | 1.03 | 0.98 | 0.02 | -0.01 | 3/16/2026 4:00:02 PM EST | |||
| 29.50 | 3.85 | 5.20 | 4.53 | % | 0.15 | 0 | 0 | 0.96 | 0.96 | 0.03 | -0.01 | 3/16/2026 4:00:02 PM EST | |||
| 30.00 | 3.90 | 4.60 | 4.25 | 4.23 | -0.02 | -0.48% | 0.14 | 2 | 61 | 0.82 | 0.94 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 30.50 | 3.35 | 4.00 | 3.68 | 3.80 | % | 0.12 | 1 | 0 | 0.69 | 0.92 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 31.00 | 3.00 | 3.55 | 3.28 | 3.07 | 0.00 | 0.00% | 0.11 | 0 | 161 | 0.65 | 0.88 | 0.07 | -0.03 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 31.50 | 2.05 | 3.25 | 2.65 | % | 0.08 | 0 | 0 | 0.70 | 0.84 | 0.08 | -0.03 | 3/16/2026 4:00:02 PM EST | |||
| 32.00 | 2.11 | 2.68 | 2.40 | 2.49 | +0.22 | +9.70% | 0.07 | 2 | 116 | 0.59 | 0.80 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 32.50 | 2.00 | 2.17 | 2.09 | % | 0.06 | 0 | 0 | 0.45 | 0.74 | 0.12 | -0.04 | 3/16/2026 4:00:02 PM EST | |||
| 33.00 | 1.62 | 1.81 | 1.72 | 1.89 | -0.52 | -21.58% | 0.05 | 7 | 25 | 0.44 | 0.68 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 33.50 | 1.38 | 1.48 | 1.43 | 1.35 | 0.00 | 0.00% | 0.04 | 10 | 4 | 0.45 | 0.62 | 0.14 | -0.05 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 34.00 | 1.10 | 1.17 | 1.14 | 1.11 | +0.07 | +6.74% | 0.03 | 25 | 182 | 0.44 | 0.54 | 0.15 | -0.05 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 34.50 | 0.84 | 0.93 | 0.89 | 0.99 | -0.01 | -1.00% | 0.03 | 107 | 34 | 0.44 | 0.47 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 35.00 | 0.63 | 0.74 | 0.69 | 0.65 | -0.05 | -7.15% | 0.02 | 16 | 594 | 0.44 | 0.39 | 0.15 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 35.50 | 0.46 | 0.58 | 0.52 | 0.55 | +0.03 | +5.77% | 0.01 | 15 | 58 | 0.44 | 0.32 | 0.14 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 36.00 | 0.32 | 0.43 | 0.38 | 0.35 | -0.10 | -22.23% | 0.01 | 65 | 784 | 0.43 | 0.25 | 0.13 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 36.50 | 0.18 | 0.32 | 0.25 | 0.25 | -0.08 | -24.25% | 0.01 | 18 | 45 | 0.41 | 0.19 | 0.11 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 37.00 | 0.20 | 0.23 | 0.22 | 0.19 | -0.03 | -13.64% | 0.01 | 431 | 202 | 0.44 | 0.15 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 37.50 | 0.09 | 0.19 | 0.14 | 0.19 | -0.01 | -5.00% | 0.00 | 5 | 34 | 0.43 | 0.12 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 38.00 | 0.03 | 0.20 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 17 | 269 | 0.43 | 0.09 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 38.50 | 0.05 | 0.10 | 0.08 | 0.13 | +0.02 | +18.19% | 0.00 | 42 | 12 | 0.44 | 0.07 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 39.00 | 0.04 | 0.08 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.46 | 0.05 | 0.04 | -0.01 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 39.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 3 | 1 | 0.61 | 0.03 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.13 | -81.25% | 0.00 | 5 | 694 | 0.51 | 0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.12 | 0.01 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.92 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.06 | -0.01 | 0.01 | 0.00 | 3/6/2026 | 3/16/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.74 | -0.02 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 29.50 | 0.01 | 0.14 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.51 | -0.04 | 0.03 | -0.01 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 30.00 | 0.04 | 0.12 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 20 | 277 | 0.49 | -0.06 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 30.50 | 0.04 | 0.21 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | -0.08 | 0.05 | -0.02 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 31.00 | 0.14 | 0.21 | 0.18 | 0.17 | -0.06 | -26.09% | 0.01 | 49 | 112 | 0.49 | -0.12 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 31.50 | 0.21 | 0.28 | 0.25 | 0.25 | % | 0.01 | 81 | 0 | 0.49 | -0.16 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 32.00 | 0.28 | 0.36 | 0.32 | 0.32 | -0.04 | -11.12% | 0.01 | 145 | 193 | 0.47 | -0.20 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 32.50 | 0.38 | 0.48 | 0.43 | 0.47 | -0.08 | -14.55% | 0.01 | 114 | 8 | 0.46 | -0.26 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 33.00 | 0.54 | 0.62 | 0.58 | 0.57 | -0.17 | -22.98% | 0.02 | 97 | 130 | 0.46 | -0.32 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 33.50 | 0.69 | 0.80 | 0.75 | 0.80 | -0.10 | -11.12% | 0.02 | 66 | 19 | 0.45 | -0.38 | 0.14 | -0.05 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 34.00 | 0.92 | 1.02 | 0.97 | 1.02 | -0.20 | -16.40% | 0.03 | 88 | 323 | 0.45 | -0.46 | 0.15 | -0.05 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 34.50 | 1.17 | 1.27 | 1.22 | 1.23 | -0.18 | -12.77% | 0.04 | 90 | 65 | 0.44 | -0.53 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 35.00 | 1.37 | 1.56 | 1.47 | 1.61 | -0.09 | -5.30% | 0.04 | 3 | 137 | 0.42 | -0.61 | 0.15 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 35.50 | 1.71 | 1.89 | 1.80 | 1.84 | +0.52 | +39.40% | 0.05 | 1 | 88 | 0.42 | -0.68 | 0.14 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 36.00 | 2.10 | 2.27 | 2.19 | 2.62 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.43 | -0.75 | 0.13 | -0.04 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 36.50 | 2.15 | 2.91 | 2.53 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.59 | -0.81 | 0.11 | -0.03 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 37.00 | 2.74 | 3.90 | 3.32 | 2.19 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.89 | -0.85 | 0.09 | -0.03 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 37.50 | 3.15 | 4.40 | 3.78 | 2.14 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.95 | -0.89 | 0.07 | -0.02 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 38.00 | 3.60 | 4.85 | 4.23 | % | 0.11 | 0 | 0 | 0.99 | -0.91 | 0.06 | -0.02 | 3/16/2026 4:00:02 PM EST | |||
| 38.50 | 3.90 | 5.35 | 4.63 | % | 0.12 | 0 | 0 | 1.04 | -0.93 | 0.05 | -0.02 | 3/16/2026 4:00:02 PM EST | |||
| 39.00 | 4.40 | 5.80 | 5.10 | % | 0.13 | 0 | 0 | 1.08 | -0.95 | 0.04 | -0.01 | 3/16/2026 4:00:02 PM EST | |||
| 39.50 | 4.85 | 6.40 | 5.63 | % | 0.14 | 0 | 0 | 1.18 | -0.97 | 0.02 | -0.01 | 3/16/2026 4:00:02 PM EST | |||
| 40.00 | 5.45 | 6.90 | 6.18 | % | 0.15 | 0 | 0 | 1.23 | -0.98 | 0.02 | -0.01 | 3/16/2026 4:00:02 PM EST | |||
| 41.00 | 6.40 | 7.90 | 7.15 | % | 0.17 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 42.00 | 7.35 | 8.85 | 8.10 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 43.00 | 8.20 | 10.05 | 9.13 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 44.00 | 9.25 | 11.05 | 10.15 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 45.00 | 9.85 | 12.15 | 11.00 | % | 0.24 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST |