Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $20.09 as of 10/27/2025 5:49:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.30 | 19.70 | 18.00 | % | 6.00 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 5.00 | 13.60 | 17.70 | 15.65 | 12.00 | 0.00 | 0.00% | 3.13 | 0 | 24 | 5.15 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 3:59:52 PM EST |
| 6.00 | 13.20 | 16.70 | 14.95 | % | 2.49 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 7.00 | 12.40 | 15.70 | 14.05 | % | 2.01 | 0 | 0 | 3.90 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 8.00 | 11.30 | 14.70 | 13.00 | 10.93 | 0.00 | 0.00% | 1.62 | 0 | 92 | 3.46 | 0.99 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 3:59:52 PM EST |
| 9.00 | 10.60 | 13.70 | 12.15 | 5.13 | 0.00 | 0.00% | 1.35 | 0 | 1 | 3.10 | 0.98 | 0.01 | -0.01 | 4/9/2025 | 10/27/2025 3:59:52 PM EST |
| 10.00 | 8.70 | 12.50 | 10.60 | 9.08 | 0.00 | 0.00% | 1.06 | 0 | 125 | 2.65 | 0.96 | 0.01 | -0.01 | 9/24/2025 | 10/27/2025 3:59:52 PM EST |
| 11.00 | 7.70 | 11.50 | 9.60 | 5.60 | 0.00 | 0.00% | 0.87 | 0 | 5 | 2.38 | 0.94 | 0.01 | -0.01 | 7/18/2025 | 10/27/2025 3:59:52 PM EST |
| 12.00 | 7.60 | 10.80 | 9.20 | 7.44 | 0.00 | 0.00% | 0.77 | 0 | 617 | 2.31 | 0.92 | 0.02 | -0.01 | 9/26/2025 | 10/27/2025 3:59:52 PM EST |
| 13.00 | 5.80 | 9.30 | 7.55 | 4.10 | 0.00 | 0.00% | 0.58 | 0 | 41 | 1.81 | 0.89 | 0.02 | -0.02 | 8/21/2025 | 10/27/2025 3:59:52 PM EST |
| 14.00 | 6.30 | 9.20 | 7.75 | 5.40 | 0.00 | 0.00% | 0.55 | 0 | 130 | 2.06 | 0.86 | 0.02 | -0.02 | 9/24/2025 | 10/27/2025 3:59:52 PM EST |
| 15.00 | 5.50 | 8.00 | 6.75 | 5.25 | 0.00 | 0.00% | 0.45 | 0 | 564 | 1.75 | 0.84 | 0.03 | -0.02 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 16.00 | 4.00 | 6.90 | 5.45 | 4.70 | 0.00 | 0.00% | 0.34 | 0 | 325 | 1.52 | 0.80 | 0.03 | -0.02 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 17.00 | 3.40 | 6.80 | 5.10 | 4.74 | 0.00 | 0.00% | 0.30 | 0 | 1,223 | 1.69 | 0.76 | 0.04 | -0.03 | 10/17/2025 | 10/27/2025 3:59:52 PM EST |
| 18.00 | 3.40 | 5.90 | 4.65 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 88 | 1.05 | 0.71 | 0.04 | -0.03 | 10/15/2025 | 10/27/2025 3:59:52 PM EST |
| 19.00 | 2.60 | 5.00 | 3.80 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 204 | 0.94 | 0.66 | 0.05 | -0.03 | 10/13/2025 | 10/27/2025 3:59:52 PM EST |
| 20.00 | 2.50 | 3.10 | 2.80 | 2.70 | +0.15 | +5.89% | 0.14 | 22 | 1,812 | 0.78 | 0.61 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 21.00 | 2.25 | 3.20 | 2.73 | 1.75 | 0.00 | 0.00% | 0.13 | 0 | 137 | 0.90 | 0.56 | 0.06 | -0.03 | 10/20/2025 | 10/27/2025 3:59:52 PM EST |
| 22.00 | 1.65 | 2.50 | 2.08 | 1.95 | +0.55 | +39.29% | 0.09 | 1 | 170 | 0.82 | 0.50 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 23.00 | 1.50 | 1.90 | 1.70 | 1.93 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.81 | 0.44 | 0.06 | -0.03 | 8/7/2025 | 10/27/2025 3:59:52 PM EST |
| 24.00 | 0.70 | 1.55 | 1.13 | 1.50 | 0.00 | 0.00% | 0.05 | 270 | 47 | 0.70 | 0.38 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 25.00 | 0.45 | 1.30 | 0.88 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 2,817 | 0.70 | 0.33 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 26.00 | 0.70 | 2.95 | 1.83 | 1.46 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.09 | 0.29 | 0.05 | -0.02 | 8/11/2025 | 10/27/2025 3:59:52 PM EST |
| 27.00 | 0.55 | 1.80 | 1.18 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 285 | 0.94 | 0.24 | 0.05 | -0.02 | 10/2/2025 | 10/27/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 2.05 | 1.03 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.34 | 0.21 | 0.04 | -0.02 | 8/13/2025 | 10/27/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.52 | 0.18 | 0.04 | -0.02 | 6/11/2025 | 10/27/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 223 | 1.36 | 0.15 | 0.04 | -0.01 | 10/15/2025 | 10/27/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.11 | 0.11 | 0.03 | -0.01 | 5/15/2025 | 10/27/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.09 | 0.03 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.07 | 0.02 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.35 | 0.07 | 0.02 | -0.01 | 10/14/2025 | 10/27/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.40 | 0.05 | 0.02 | -0.01 | 8/12/2025 | 10/27/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 16 | 4.64 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 11 | 3.34 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 10/27/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 4,501 | 2.93 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/27/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.59 | -0.01 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 31 | 2.31 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 10/27/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.06 | -0.02 | 0.01 | -0.01 | 5/14/2025 | 10/27/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 43 | 1.84 | -0.04 | 0.01 | -0.01 | 10/8/2025 | 10/27/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.65 | -0.06 | 0.01 | -0.01 | 4/4/2025 | 10/27/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.47 | -0.08 | 0.02 | -0.01 | 8/18/2025 | 10/27/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.31 | -0.11 | 0.02 | -0.02 | 7/31/2025 | 10/27/2025 3:59:52 PM EST |
| 14.00 | 0.10 | 1.75 | 0.93 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 104 | 1.17 | -0.14 | 0.02 | -0.02 | 8/19/2025 | 10/27/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.64 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.50 | -0.16 | 0.03 | -0.02 | 10/21/2025 | 10/27/2025 3:59:52 PM EST |
| 16.00 | 0.40 | 2.10 | 1.25 | 0.62 | 0.00 | 0.00% | 0.08 | 0 | 38 | 1.08 | -0.20 | 0.03 | -0.02 | 10/16/2025 | 10/27/2025 3:59:52 PM EST |
| 17.00 | 0.70 | 2.10 | 1.40 | 0.89 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.01 | -0.24 | 0.04 | -0.03 | 10/16/2025 | 10/27/2025 3:59:52 PM EST |
| 18.00 | 1.15 | 3.20 | 2.18 | 1.18 | 0.00 | 0.00% | 0.12 | 0 | 63 | 1.16 | -0.29 | 0.04 | -0.03 | 10/16/2025 | 10/27/2025 3:59:52 PM EST |
| 19.00 | 1.55 | 1.80 | 1.68 | 1.86 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.82 | -0.34 | 0.05 | -0.03 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 20.00 | 1.95 | 2.80 | 2.38 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.89 | -0.39 | 0.05 | -0.03 | 10/16/2025 | 10/27/2025 3:59:52 PM EST |
| 21.00 | 2.45 | 3.10 | 2.78 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.84 | -0.44 | 0.06 | -0.03 | 10/16/2025 | 10/27/2025 3:59:52 PM EST |
| 22.00 | 3.00 | 5.00 | 4.00 | 3.89 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.04 | -0.50 | 0.06 | -0.03 | 10/14/2025 | 10/27/2025 3:59:52 PM EST |
| 23.00 | 3.70 | 6.00 | 4.85 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.10 | -0.56 | 0.06 | -0.03 | 8/11/2025 | 10/27/2025 3:59:52 PM EST |
| 24.00 | 3.70 | 6.60 | 5.15 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.95 | -0.62 | 0.06 | -0.02 | 10/16/2025 | 10/27/2025 3:59:52 PM EST |
| 25.00 | 4.40 | 5.80 | 5.10 | % | 0.20 | 0 | 0 | 0.94 | -0.67 | 0.06 | -0.02 | 10/27/2025 3:59:52 PM EST | |||
| 26.00 | 5.10 | 6.70 | 5.90 | % | 0.23 | 0 | 0 | 0.98 | -0.71 | 0.05 | -0.02 | 10/27/2025 3:59:52 PM EST | |||
| 27.00 | 5.90 | 8.80 | 7.35 | % | 0.27 | 0 | 0 | 1.43 | -0.76 | 0.05 | -0.02 | 10/27/2025 3:59:52 PM EST | |||
| 28.00 | 6.70 | 8.40 | 7.55 | % | 0.27 | 0 | 0 | 1.01 | -0.79 | 0.04 | -0.02 | 10/27/2025 3:59:52 PM EST | |||
| 29.00 | 7.60 | 10.10 | 8.85 | % | 0.31 | 0 | 0 | 1.33 | -0.82 | 0.04 | -0.02 | 10/27/2025 3:59:52 PM EST | |||
| 30.00 | 8.60 | 10.40 | 9.50 | % | 0.32 | 0 | 0 | 1.13 | -0.85 | 0.04 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 31.00 | 9.50 | 11.80 | 10.65 | % | 0.34 | 0 | 0 | 1.34 | -0.89 | 0.03 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 32.00 | 10.00 | 12.50 | 11.25 | % | 0.35 | 0 | 0 | 1.28 | -0.91 | 0.03 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 33.00 | 10.90 | 13.50 | 12.20 | % | 0.37 | 0 | 0 | 1.33 | -0.93 | 0.02 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 34.00 | 11.90 | 15.40 | 13.65 | % | 0.40 | 0 | 0 | 1.71 | -0.93 | 0.02 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 35.00 | 12.90 | 15.50 | 14.20 | % | 0.41 | 0 | 0 | 1.42 | -0.95 | 0.02 | -0.01 | 10/27/2025 3:59:52 PM EST |