Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $18.70 as of 10/3/2025 4:09:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 14.90 | 17.10 | 16.00 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 5.00 | 13.90 | 16.10 | 15.00 | % | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 6.00 | 12.90 | 15.10 | 14.00 | % | 2.33 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 7.00 | 11.90 | 14.10 | 13.00 | % | 1.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 8.00 | 10.90 | 13.10 | 12.00 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 9.00 | 9.90 | 12.00 | 10.95 | % | 1.22 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 10.00 | 9.00 | 11.00 | 10.00 | 7.90 | 0.00 | 0.00% | 1.00 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 4:00:09 PM EST |
| 11.00 | 8.00 | 10.00 | 9.00 | 5.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.26 | 0.99 | 0.01 | 0.00 | 9/4/2025 | 10/3/2025 4:00:09 PM EST |
| 12.00 | 7.00 | 9.10 | 8.05 | % | 0.67 | 0 | 0 | 2.14 | 0.97 | 0.01 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 13.00 | 5.50 | 6.80 | 6.15 | 6.55 | 0.00 | 0.00% | 0.47 | 0 | 4,017 | 1.05 | 0.95 | 0.02 | -0.01 | 9/26/2025 | 10/3/2025 4:00:09 PM EST |
| 14.00 | 5.50 | 6.40 | 5.95 | 5.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.63 | 0.92 | 0.03 | -0.01 | 5/13/2025 | 10/3/2025 4:00:09 PM EST |
| 15.00 | 4.70 | 5.00 | 4.85 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 2,038 | 1.03 | 0.87 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 4:00:09 PM EST |
| 16.00 | 4.00 | 4.20 | 4.10 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 42 | 0.71 | 0.81 | 0.05 | -0.02 | 9/25/2025 | 10/3/2025 4:00:09 PM EST |
| 17.00 | 3.30 | 3.60 | 3.45 | 3.94 | 0.00 | 0.00% | 0.20 | 0 | 64 | 1.29 | 0.75 | 0.06 | -0.02 | 10/1/2025 | 10/3/2025 4:00:09 PM EST |
| 18.00 | 2.35 | 2.90 | 2.63 | 3.10 | 0.00 | 0.00% | 0.15 | 3 | 935 | 1.10 | 0.67 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 19.00 | 2.20 | 2.35 | 2.28 | 2.18 | +0.12 | +5.83% | 0.12 | 24 | 2,883 | 0.71 | 0.60 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 20.00 | 1.75 | 1.90 | 1.83 | 2.20 | +0.60 | +37.50% | 0.09 | 41 | 3,606 | 0.71 | 0.52 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 21.00 | 1.35 | 1.55 | 1.45 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.71 | 0.45 | 0.08 | -0.02 | 10/1/2025 | 10/3/2025 4:00:09 PM EST |
| 22.00 | 1.05 | 1.20 | 1.13 | 1.12 | -0.13 | -10.40% | 0.05 | 15 | 98 | 0.70 | 0.38 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 785 | 0.91 | 0.31 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 4:00:09 PM EST |
| 24.00 | 0.60 | 0.75 | 0.68 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.70 | 0.26 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 4:00:09 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 15 | 1,024 | 1.33 | 0.21 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,442 | 0.78 | 0.17 | 0.05 | -0.01 | 9/30/2025 | 10/3/2025 4:00:09 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.14 | 0.04 | -0.01 | 6/17/2025 | 10/3/2025 4:00:09 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | 0.11 | 0.04 | -0.01 | 9/5/2025 | 10/3/2025 4:00:09 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.08 | 0.03 | -0.01 | 5/15/2025 | 10/3/2025 4:00:09 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.07 | 0.02 | -0.01 | 8/15/2025 | 10/3/2025 4:00:09 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.05 | 0.02 | -0.01 | 9/24/2025 | 10/3/2025 4:00:09 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.04 | 0.02 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.03 | 0.01 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.02 | 0.01 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.02 | 0.01 | 0.00 | 8/11/2025 | 10/3/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/3/2025 4:00:09 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.61 | -0.01 | 0.01 | 0.00 | 7/30/2025 | 10/3/2025 4:00:09 PM EST |
| 12.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.85 | -0.03 | 0.01 | -0.01 | 8/27/2025 | 10/3/2025 4:00:09 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.92 | -0.05 | 0.02 | -0.01 | 8/21/2025 | 10/3/2025 4:00:09 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.86 | -0.08 | 0.03 | -0.01 | 7/30/2025 | 10/3/2025 4:00:09 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.85 | -0.13 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 4:00:09 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.77 | -0.19 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 4:00:09 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 1.15 | +0.20 | +21.06% | 0.03 | 5 | 30 | 0.79 | -0.25 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 18.00 | 1.35 | 1.55 | 1.45 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.78 | -0.33 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 4:00:09 PM EST |
| 19.00 | 1.85 | 2.00 | 1.93 | 1.85 | -0.25 | -11.91% | 0.10 | 1 | 80 | 0.78 | -0.40 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 20.00 | 2.35 | 2.60 | 2.48 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.78 | -0.48 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 4:00:09 PM EST |
| 21.00 | 2.95 | 3.20 | 3.08 | 3.31 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.79 | -0.55 | 0.08 | -0.02 | 8/11/2025 | 10/3/2025 4:00:09 PM EST |
| 22.00 | 3.70 | 3.90 | 3.80 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.79 | -0.62 | 0.07 | -0.02 | 9/18/2025 | 10/3/2025 4:00:09 PM EST |
| 23.00 | 4.40 | 4.60 | 4.50 | % | 0.20 | 0 | 0 | 0.78 | -0.69 | 0.07 | -0.02 | 10/3/2025 4:00:09 PM EST | |||
| 24.00 | 5.20 | 5.40 | 5.30 | % | 0.22 | 0 | 0 | 0.78 | -0.74 | 0.06 | -0.02 | 10/3/2025 4:00:09 PM EST | |||
| 25.00 | 6.00 | 6.30 | 6.15 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.60 | -0.79 | 0.06 | -0.02 | 8/8/2025 | 10/3/2025 4:00:09 PM EST |
| 26.00 | 6.90 | 7.20 | 7.05 | % | 0.27 | 0 | 0 | 0.83 | -0.83 | 0.05 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 27.00 | 7.60 | 8.30 | 7.95 | % | 0.29 | 0 | 0 | 1.17 | -0.86 | 0.04 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 28.00 | 8.60 | 9.20 | 8.90 | % | 0.32 | 0 | 0 | 0.95 | -0.89 | 0.04 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 29.00 | 9.50 | 10.00 | 9.75 | % | 0.34 | 0 | 0 | 1.30 | -0.92 | 0.03 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 30.00 | 10.50 | 11.20 | 10.85 | % | 0.36 | 0 | 0 | 1.32 | -0.93 | 0.02 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 31.00 | 11.60 | 12.00 | 11.80 | % | 0.38 | 0 | 0 | 1.28 | -0.95 | 0.02 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 32.00 | 12.40 | 13.00 | 12.70 | % | 0.40 | 0 | 0 | 1.56 | -0.96 | 0.02 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 33.00 | 13.00 | 15.40 | 14.20 | % | 0.43 | 0 | 0 | 1.78 | -0.97 | 0.01 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 34.00 | 14.40 | 16.00 | 15.20 | % | 0.45 | 0 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 35.00 | 14.10 | 16.60 | 15.35 | % | 0.44 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:09 PM EST |