Options Chain for HALLIBURTON CO COM (HAL) - $34.84 as of 3/13/2026 11:31:56 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 | 12.10 | 16.00 | 14.05 | % | 0.70 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 25.00 | 7.80 | 11.10 | 9.45 | % | 0.38 | 0 | 0 | 1.31 | 0.98 | 0.01 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 26.00 | 6.70 | 10.10 | 8.40 | % | 0.32 | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 27.00 | 5.75 | 9.20 | 7.48 | % | 0.28 | 0 | 0 | 1.14 | 0.94 | 0.02 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 28.00 | 4.80 | 8.30 | 6.55 | % | 0.23 | 0 | 0 | 1.06 | 0.91 | 0.03 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 29.00 | 4.00 | 7.45 | 5.73 | % | 0.20 | 0 | 0 | 1.00 | 0.87 | 0.04 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 30.00 | 3.15 | 6.65 | 4.90 | % | 0.16 | 0 | 0 | 0.95 | 0.81 | 0.05 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 31.00 | 2.18 | 5.05 | 3.62 | % | 0.12 | 0 | 0 | 0.92 | 0.74 | 0.06 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 32.00 | 1.78 | 4.40 | 3.09 | % | 0.10 | 0 | 0 | 0.89 | 0.67 | 0.07 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 33.00 | 0.92 | 3.85 | 2.39 | % | 0.07 | 0 | 0 | 0.87 | 0.60 | 0.07 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 34.00 | 1.85 | 2.73 | 2.29 | 2.39 | % | 0.07 | 2 | 0 | 0.47 | 0.53 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 35.00 | 0.22 | 2.97 | 1.60 | 1.87 | % | 0.05 | 15 | 0 | 0.40 | 0.46 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 36.00 | 1.00 | 2.91 | 1.96 | 1.51 | -0.61 | -28.78% | 0.05 | 4 | 3 | 0.56 | 0.40 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 37.00 | 0.69 | 1.45 | 1.07 | % | 0.03 | 0 | 0 | 0.44 | 0.35 | 0.06 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 38.00 | 0.18 | 2.72 | 1.45 | % | 0.04 | 0 | 0 | 0.89 | 0.29 | 0.06 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 39.00 | 0.18 | 2.56 | 1.37 | % | 0.04 | 0 | 0 | 0.92 | 0.24 | 0.05 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.41 | 1.21 | % | 0.03 | 0 | 0 | 0.94 | 0.20 | 0.05 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 41.00 | 0.01 | 2.48 | 1.25 | % | 0.03 | 0 | 0 | 0.97 | 0.17 | 0.04 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 2.39 | 1.20 | % | 0.03 | 0 | 0 | 1.00 | 0.14 | 0.04 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 2.32 | 1.16 | % | 0.03 | 0 | 0 | 1.03 | 0.11 | 0.03 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.27 | 1.14 | % | 0.03 | 0 | 0 | 1.07 | 0.09 | 0.03 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 1.10 | 0.07 | 0.02 | -0.01 | 3/13/2026 3:59:57 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.26 | 1.13 | % | 0.05 | 0 | 0 | 1.34 | -0.02 | 0.01 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 2.29 | 1.15 | % | 0.04 | 0 | 0 | 1.24 | -0.03 | 0.01 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.16 | -0.06 | 0.02 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 28.00 | 0.01 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.09 | -0.09 | 0.03 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.62 | -0.13 | 0.04 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 30.00 | 0.18 | 2.59 | 1.39 | % | 0.05 | 0 | 0 | 0.97 | -0.20 | 0.05 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 31.00 | 0.14 | 3.05 | 1.60 | % | 0.05 | 0 | 0 | 0.93 | -0.26 | 0.06 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 32.00 | 0.01 | 3.35 | 1.68 | % | 0.05 | 0 | 0 | 0.89 | -0.33 | 0.07 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 33.00 | 0.06 | 3.20 | 1.63 | 1.59 | % | 0.05 | 1 | 0 | 0.41 | -0.40 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 34.00 | 0.51 | 3.20 | 1.86 | % | 0.05 | 0 | 0 | 0.36 | -0.47 | 0.07 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 35.00 | 2.47 | 3.70 | 3.09 | % | 0.09 | 0 | 0 | 0.50 | -0.54 | 0.07 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 36.00 | 3.10 | 3.85 | 3.48 | 3.30 | % | 0.10 | 1 | 0 | 0.45 | -0.60 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 37.00 | 3.85 | 5.05 | 4.45 | % | 0.12 | 0 | 0 | 0.49 | -0.65 | 0.06 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 38.00 | 4.65 | 5.75 | 5.20 | % | 0.14 | 0 | 0 | 0.49 | -0.71 | 0.06 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 39.00 | 3.75 | 7.65 | 5.70 | % | 0.15 | 0 | 0 | 0.90 | -0.76 | 0.05 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 40.00 | 4.55 | 7.90 | 6.23 | % | 0.16 | 0 | 0 | 0.79 | -0.80 | 0.05 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 41.00 | 5.40 | 9.15 | 7.28 | % | 0.18 | 0 | 0 | 0.90 | -0.83 | 0.04 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 42.00 | 6.35 | 10.00 | 8.18 | % | 0.19 | 0 | 0 | 0.91 | -0.86 | 0.04 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 43.00 | 7.30 | 10.55 | 8.93 | % | 0.21 | 0 | 0 | 0.85 | -0.89 | 0.03 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 44.00 | 8.25 | 11.70 | 9.98 | % | 0.23 | 0 | 0 | 0.93 | -0.91 | 0.03 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 45.00 | 9.20 | 12.65 | 10.93 | % | 0.24 | 0 | 0 | 0.96 | -0.93 | 0.02 | -0.01 | 3/13/2026 3:59:57 PM EST |