Options Chain for HALLIBURTON CO COM (HAL) - $35.34 as of 3/11/2026 2:42:22 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 | 13.90 | 18.10 | 16.00 | % | 0.80 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 24.00 | 10.00 | 13.40 | 11.70 | % | 0.49 | 0 | 0 | 1.34 | 0.99 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 25.00 | 9.70 | 12.45 | 11.08 | % | 0.44 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 26.00 | 8.75 | 11.45 | 10.10 | % | 0.39 | 0 | 0 | 1.17 | 0.98 | 0.01 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 27.00 | 7.80 | 10.20 | 9.00 | % | 0.33 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 28.00 | 6.85 | 9.35 | 8.10 | % | 0.29 | 0 | 0 | 0.96 | 0.95 | 0.02 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 29.00 | 5.95 | 8.30 | 7.13 | % | 0.25 | 0 | 0 | 0.86 | 0.93 | 0.02 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 30.00 | 5.05 | 7.45 | 6.25 | % | 0.21 | 0 | 0 | 0.82 | 0.88 | 0.03 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 31.00 | 4.85 | 5.80 | 5.33 | 5.25 | +1.17 | +28.68% | 0.17 | 4 | 4 | 0.56 | 0.85 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 32.00 | 4.05 | 5.05 | 4.55 | % | 0.14 | 0 | 0 | 0.37 | 0.80 | 0.05 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 33.00 | 3.70 | 4.15 | 3.93 | % | 0.12 | 0 | 0 | 0.43 | 0.74 | 0.06 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 34.00 | 2.99 | 3.45 | 3.22 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.42 | 0.68 | 0.07 | -0.02 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 35.00 | 2.34 | 2.83 | 2.59 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.41 | 0.61 | 0.07 | -0.03 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 36.00 | 1.79 | 2.30 | 2.05 | 1.83 | -0.02 | -1.09% | 0.06 | 2 | 1 | 0.40 | 0.54 | 0.08 | -0.03 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 37.00 | 1.33 | 1.86 | 1.60 | % | 0.04 | 0 | 0 | 0.40 | 0.46 | 0.08 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 38.00 | 0.97 | 1.48 | 1.23 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.08 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 39.00 | 0.71 | 1.18 | 0.95 | 0.69 | 0.00 | 0.00% | 0.02 | 1 | 4 | 0.40 | 0.31 | 0.07 | -0.02 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 40.00 | 0.51 | 0.90 | 0.71 | 0.55 | % | 0.02 | 29 | 0 | 0.40 | 0.26 | 0.06 | -0.02 | 3/11/2026 | 3/11/2026 4:00:06 PM EST | |
| 41.00 | 0.37 | 0.74 | 0.56 | % | 0.01 | 0 | 0 | 0.41 | 0.21 | 0.06 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 42.00 | 0.26 | 0.58 | 0.42 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.05 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.12 | 0.04 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.98 | 0.09 | 0.03 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.01 | 0.07 | 0.02 | -0.01 | 3/11/2026 4:00:06 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 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.99 | -0.02 | 0.01 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 1.31 | -0.03 | 0.01 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | -0.05 | 0.02 | -0.01 | 3/9/2026 | 3/11/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.75 | -0.07 | 0.02 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 30.00 | 0.17 | 0.53 | 0.35 | % | 0.01 | 0 | 0 | 0.45 | -0.12 | 0.03 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 31.00 | 0.38 | 0.66 | 0.52 | % | 0.02 | 0 | 0 | 0.47 | -0.15 | 0.04 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 32.00 | 0.58 | 0.84 | 0.71 | 0.75 | -0.43 | -36.45% | 0.02 | 10 | 2 | 0.46 | -0.20 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 33.00 | 0.68 | 1.14 | 0.91 | % | 0.03 | 0 | 0 | 0.44 | -0.26 | 0.06 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 34.00 | 0.95 | 1.45 | 1.20 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | -0.32 | 0.07 | -0.02 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 35.00 | 1.30 | 1.82 | 1.56 | 1.75 | % | 0.04 | 3 | 0 | 0.42 | -0.39 | 0.07 | -0.03 | 3/11/2026 | 3/11/2026 4:00:06 PM EST | |
| 36.00 | 1.76 | 2.28 | 2.02 | % | 0.06 | 0 | 0 | 0.41 | -0.46 | 0.08 | -0.03 | 3/11/2026 4:00:06 PM EST | |||
| 37.00 | 2.30 | 2.82 | 2.56 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.41 | -0.54 | 0.08 | -0.02 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 38.00 | 2.97 | 3.45 | 3.21 | % | 0.08 | 0 | 0 | 0.41 | -0.62 | 0.08 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 39.00 | 3.70 | 4.15 | 3.93 | % | 0.10 | 0 | 0 | 0.41 | -0.69 | 0.07 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 40.00 | 4.50 | 4.90 | 4.70 | % | 0.12 | 0 | 0 | 0.42 | -0.74 | 0.06 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 41.00 | 4.45 | 6.85 | 5.65 | % | 0.14 | 0 | 0 | 0.73 | -0.79 | 0.06 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 42.00 | 5.50 | 7.70 | 6.60 | % | 0.16 | 0 | 0 | 0.75 | -0.84 | 0.05 | -0.02 | 3/11/2026 4:00:06 PM EST | |||
| 43.00 | 6.20 | 8.60 | 7.40 | % | 0.17 | 0 | 0 | 0.78 | -0.88 | 0.04 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 44.00 | 7.15 | 9.60 | 8.38 | % | 0.19 | 0 | 0 | 0.83 | -0.91 | 0.03 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 45.00 | 8.10 | 10.50 | 9.30 | % | 0.21 | 0 | 0 | 0.85 | -0.93 | 0.02 | -0.01 | 3/11/2026 4:00:06 PM EST |