Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $11.88 as of 10/27/2026 9:07:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.40 | 6.90 | 6.15 | % | 1.03 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 7.00 | 4.10 | 6.20 | 5.15 | % | 0.74 | 0 | 0 | 2.51 | 1.00 | 0.02 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 8.00 | 3.60 | 5.80 | 4.70 | % | 0.59 | 0 | 0 | 2.60 | 0.93 | 0.05 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 9.00 | 2.90 | 3.40 | 3.15 | % | 0.35 | 0 | 0 | 1.10 | 0.84 | 0.07 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 10.00 | 1.60 | 3.70 | 2.65 | % | 0.27 | 0 | 0 | 1.73 | 0.74 | 0.09 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 11.00 | 0.95 | 3.70 | 2.33 | % | 0.21 | 0 | 0 | 1.15 | 0.63 | 0.10 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 12.00 | 0.45 | 1.95 | 1.20 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.77 | 0.52 | 0.11 | -0.01 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 13.00 | 0.25 | 1.35 | 0.80 | 0.58 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.73 | 0.42 | 0.11 | -0.01 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.98 | 0.33 | 0.10 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 15.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | 0.25 | 0.09 | -0.01 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.19 | 0.07 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.14 | 0.06 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.10 | 0.05 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.99 | 0.08 | 0.04 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.05 | 0.03 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.04 | 0.02 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.03 | 0.02 | 0.00 | 10/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.78 | 0.00 | 0.02 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.45 | -0.07 | 0.05 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.16 | -0.16 | 0.07 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.65 | 0.83 | 0.56 | -0.09 | -13.85% | 0.08 | 2 | 1 | 1.49 | -0.26 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 11.00 | 0.45 | 1.40 | 0.93 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | -0.37 | 0.10 | -0.01 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 12.00 | 1.05 | 2.95 | 2.00 | % | 0.17 | 0 | 0 | 1.03 | -0.48 | 0.11 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 13.00 | 1.35 | 2.95 | 2.15 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.69 | -0.58 | 0.11 | -0.01 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 14.00 | 2.00 | 3.60 | 2.80 | 2.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.18 | -0.67 | 0.10 | -0.01 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 15.00 | 2.80 | 4.50 | 3.65 | % | 0.24 | 0 | 0 | 1.27 | -0.75 | 0.09 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 16.00 | 3.40 | 5.40 | 4.40 | % | 0.28 | 0 | 0 | 1.34 | -0.81 | 0.07 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 17.00 | 4.30 | 6.40 | 5.35 | 6.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.45 | -0.86 | 0.06 | -0.01 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 18.00 | 5.70 | 7.50 | 6.60 | % | 0.37 | 0 | 0 | 1.62 | -0.90 | 0.05 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 19.00 | 6.70 | 8.50 | 7.60 | % | 0.40 | 0 | 0 | 1.71 | -0.92 | 0.04 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 20.00 | 7.40 | 9.50 | 8.45 | 8.45 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.80 | -0.95 | 0.03 | 0.00 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 21.00 | 8.60 | 10.50 | 9.55 | % | 0.45 | 0 | 0 | 1.88 | -0.96 | 0.02 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 22.00 | 9.60 | 11.50 | 10.55 | % | 0.48 | 0 | 0 | 1.96 | -0.97 | 0.02 | 0.00 | 10/27/2026 3:59:54 PM EST |