Options Chain for HALLIBURTON CO COM (HAL) - $38.10 as of 3/25/2026 7:54:25 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 | 17.15 | 19.50 | 18.33 | % | 0.92 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 24.00 | 13.20 | 15.50 | 14.35 | % | 0.60 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 25.00 | 12.20 | 15.40 | 13.80 | % | 0.55 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 26.00 | 11.20 | 14.60 | 12.90 | % | 0.50 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 27.00 | 10.55 | 12.05 | 11.30 | % | 0.42 | 0 | 25 | 1.24 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 28.00 | 9.35 | 11.10 | 10.23 | % | 0.37 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 29.00 | 8.20 | 10.10 | 9.15 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 30.00 | 7.40 | 9.10 | 8.25 | % | 0.28 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 31.00 | 6.35 | 8.15 | 7.25 | 7.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | 0.99 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 31.50 | 5.75 | 7.55 | 6.65 | % | 0.21 | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 32.00 | 5.40 | 7.05 | 6.23 | 6.54 | % | 0.19 | 1 | 2 | 0.75 | 0.98 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 32.50 | 5.00 | 6.75 | 5.88 | % | 0.18 | 0 | 0 | 0.83 | 0.97 | 0.02 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 33.00 | 4.90 | 6.10 | 5.50 | 5.23 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.69 | 0.95 | 0.03 | -0.02 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 33.50 | 4.15 | 5.60 | 4.88 | % | 0.15 | 0 | 0 | 0.64 | 0.94 | 0.03 | -0.02 | 3/25/2026 3:59:56 PM EST | |||
| 34.00 | 3.70 | 5.15 | 4.43 | 3.95 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.62 | 0.92 | 0.04 | -0.02 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 34.50 | 3.25 | 4.70 | 3.98 | 3.62 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.60 | 0.90 | 0.05 | -0.03 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 35.00 | 3.80 | 4.40 | 4.10 | 3.75 | -0.05 | -1.32% | 0.12 | 3 | 47 | 0.47 | 0.87 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 35.50 | 2.45 | 3.80 | 3.13 | % | 0.09 | 0 | 0 | 0.54 | 0.84 | 0.07 | -0.03 | 3/25/2026 3:59:56 PM EST | |||
| 36.00 | 2.05 | 3.55 | 2.80 | 2.84 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.59 | 0.81 | 0.08 | -0.04 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 36.50 | 1.57 | 2.89 | 2.23 | % | 0.06 | 0 | 0 | 0.49 | 0.76 | 0.09 | -0.04 | 3/25/2026 3:59:56 PM EST | |||
| 37.00 | 2.22 | 2.70 | 2.46 | 2.38 | +0.34 | +16.67% | 0.07 | 6 | 511 | 0.45 | 0.72 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 37.50 | 1.89 | 2.18 | 2.04 | 1.97 | +0.13 | +7.07% | 0.05 | 3 | 5 | 0.41 | 0.66 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 38.00 | 1.65 | 1.85 | 1.75 | 1.76 | +0.23 | +15.04% | 0.05 | 200 | 515 | 0.42 | 0.61 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 38.50 | 1.38 | 1.55 | 1.47 | 1.42 | +0.16 | +12.70% | 0.04 | 5 | 9 | 0.42 | 0.55 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 39.00 | 1.13 | 1.30 | 1.22 | 1.20 | +0.15 | +14.29% | 0.03 | 83 | 3,030 | 0.41 | 0.49 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 39.50 | 0.91 | 1.06 | 0.99 | 1.02 | +0.06 | +6.25% | 0.03 | 2 | 2 | 0.41 | 0.43 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 40.00 | 0.75 | 0.83 | 0.79 | 0.79 | +0.09 | +12.86% | 0.02 | 131 | 187 | 0.40 | 0.37 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 41.00 | 0.43 | 0.51 | 0.47 | 0.53 | +0.09 | +20.46% | 0.01 | 2 | 48 | 0.39 | 0.26 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 42.00 | 0.25 | 0.32 | 0.29 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.39 | 0.17 | 0.08 | -0.03 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 43.00 | 0.14 | 0.23 | 0.19 | 0.20 | +0.01 | +5.27% | 0.00 | 45 | 41 | 0.41 | 0.11 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 44.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 305 | 0.40 | 0.06 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 45.00 | 0.01 | 0.30 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.46 | 0.03 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.61 | 0.02 | 0.02 | -0.01 | 3/23/2026 | 3/25/2026 3:59:56 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 25 | 2.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 63 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 48 | 1.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 57 | 0.54 | -0.01 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.06 | -0.01 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.77 | -0.02 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.62 | -0.03 | 0.02 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 33.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.13 | -56.53% | 0.00 | 3 | 71 | 0.48 | -0.05 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 33.50 | 0.06 | 0.16 | 0.11 | % | 0.00 | 0 | 0 | 0.47 | -0.06 | 0.03 | -0.02 | 3/25/2026 3:59:56 PM EST | |||
| 34.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 114 | 78 | 0.46 | -0.08 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 34.50 | 0.11 | 0.24 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | -0.10 | 0.05 | -0.03 | 3/23/2026 | 3/25/2026 3:59:56 PM EST |
| 35.00 | 0.22 | 0.29 | 0.26 | 0.24 | -0.10 | -29.42% | 0.01 | 14 | 161 | 0.45 | -0.13 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 35.50 | 0.23 | 0.37 | 0.30 | 0.30 | -0.17 | -36.17% | 0.01 | 7 | 6 | 0.44 | -0.16 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 36.00 | 0.35 | 0.42 | 0.39 | 0.39 | -0.18 | -31.58% | 0.01 | 63 | 57 | 0.43 | -0.19 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 36.50 | 0.42 | 0.53 | 0.48 | 0.55 | -0.14 | -20.29% | 0.01 | 41 | 37 | 0.41 | -0.24 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 37.00 | 0.59 | 0.67 | 0.63 | 0.63 | -0.29 | -31.53% | 0.02 | 26 | 75 | 0.42 | -0.28 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 37.50 | 0.73 | 0.83 | 0.78 | 0.78 | -0.25 | -24.28% | 0.02 | 11 | 7 | 0.41 | -0.34 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 38.00 | 0.93 | 1.03 | 0.98 | 0.99 | -0.41 | -29.29% | 0.03 | 11 | 13 | 0.41 | -0.39 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 38.50 | 1.11 | 1.27 | 1.19 | 1.34 | -0.25 | -15.73% | 0.03 | 6 | 14 | 0.40 | -0.45 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 39.00 | 1.41 | 1.51 | 1.46 | 1.45 | % | 0.04 | 2 | 2 | 0.41 | -0.51 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 39.50 | 1.67 | 1.79 | 1.73 | % | 0.04 | 0 | 0 | 0.40 | -0.57 | 0.12 | -0.04 | 3/25/2026 3:59:56 PM EST | |||
| 40.00 | 1.96 | 2.10 | 2.03 | % | 0.05 | 0 | 0 | 0.40 | -0.63 | 0.12 | -0.04 | 3/25/2026 3:59:56 PM EST | |||
| 41.00 | 2.56 | 2.96 | 2.76 | % | 0.07 | 0 | 0 | 0.39 | -0.74 | 0.10 | -0.04 | 3/25/2026 3:59:56 PM EST | |||
| 42.00 | 2.99 | 4.80 | 3.90 | % | 0.09 | 0 | 0 | 0.86 | -0.83 | 0.08 | -0.03 | 3/25/2026 3:59:56 PM EST | |||
| 43.00 | 4.20 | 5.65 | 4.93 | % | 0.11 | 0 | 0 | 0.91 | -0.89 | 0.06 | -0.02 | 3/25/2026 3:59:56 PM EST | |||
| 44.00 | 5.10 | 6.60 | 5.85 | % | 0.13 | 0 | 0 | 0.98 | -0.94 | 0.04 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 45.00 | 6.05 | 7.55 | 6.80 | % | 0.15 | 0 | 0 | 1.04 | -0.97 | 0.02 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 46.00 | 6.95 | 8.95 | 7.95 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.26 | -0.98 | 0.02 | -0.01 | 3/23/2026 | 3/25/2026 3:59:56 PM EST |