Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $22.30 as of 12/15/2025 1:45:15 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 | 17.50 | 20.30 | 18.90 | % | 6.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 5.00 | 14.80 | 18.30 | 16.55 | 17.00 | 0.00 | 0.00% | 3.31 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:50 PM EST |
| 6.00 | 14.50 | 17.30 | 15.90 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 7.00 | 13.60 | 16.10 | 14.85 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 8.00 | 12.90 | 14.50 | 13.70 | 10.93 | 0.00 | 0.00% | 1.71 | 0 | 92 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/15/2025 3:59:50 PM EST |
| 9.00 | 11.70 | 14.10 | 12.90 | 5.13 | 0.00 | 0.00% | 1.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 3:59:50 PM EST |
| 10.00 | 10.90 | 12.50 | 11.70 | 10.10 | 0.00 | 0.00% | 1.17 | 0 | 123 | 8.11 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:50 PM EST |
| 11.00 | 9.20 | 12.10 | 10.65 | 5.60 | 0.00 | 0.00% | 0.97 | 0 | 5 | 8.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 12/15/2025 3:59:50 PM EST |
| 12.00 | 8.60 | 11.10 | 9.85 | 9.40 | 0.00 | 0.00% | 0.82 | 0 | 612 | 7.84 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:50 PM EST |
| 13.00 | 7.60 | 10.30 | 8.95 | 9.00 | 0.00 | 0.00% | 0.69 | 0 | 41 | 7.44 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:50 PM EST |
| 14.00 | 6.80 | 8.90 | 7.85 | 5.90 | 0.00 | 0.00% | 0.56 | 0 | 123 | 5.97 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:50 PM EST |
| 15.00 | 5.90 | 7.50 | 6.70 | 5.50 | 0.00 | 0.00% | 0.45 | 0 | 560 | 4.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:50 PM EST |
| 16.00 | 4.60 | 6.50 | 5.55 | 5.30 | 0.00 | 0.00% | 0.35 | 0 | 314 | 4.05 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 17.00 | 3.20 | 5.70 | 4.45 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 1,220 | 3.83 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 18.00 | 2.00 | 4.90 | 3.45 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 70 | 3.57 | 0.99 | 0.02 | -0.01 | 12/9/2025 | 12/15/2025 3:59:50 PM EST |
| 19.00 | 1.00 | 3.50 | 2.25 | 3.88 | 0.00 | 0.00% | 0.12 | 0 | 223 | 2.50 | 0.94 | 0.07 | -0.04 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 20.00 | 1.05 | 2.00 | 1.53 | 1.80 | -0.90 | -33.34% | 0.08 | 26 | 1,741 | 1.36 | 0.82 | 0.16 | -0.09 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 21.00 | 0.55 | 1.25 | 0.90 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.75 | 0.62 | 0.24 | -0.10 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 22.00 | 0.10 | 0.50 | 0.30 | 0.50 | -0.75 | -60.00% | 0.01 | 44 | 328 | 0.59 | 0.37 | 0.24 | -0.09 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.35 | -0.27 | -43.55% | 0.01 | 5 | 113 | 0.78 | 0.19 | 0.16 | -0.07 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 231 | 1.85 | 0.07 | 0.08 | -0.03 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,669 | 1.30 | 0.03 | 0.04 | -0.01 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.41 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 12/15/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.45 | -90.00% | 0.00 | 180 | 290 | 1.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.10 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/15/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.10 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/15/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.20 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:50 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 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/15/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 4,501 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/15/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/15/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/15/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 43 | 6.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 6.18 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/15/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 38 | 5.54 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/15/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.94 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/15/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 104 | 4.40 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.88 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.46 | -0.01 | 0.02 | -0.01 | 12/9/2025 | 12/15/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 2,147 | 2.01 | -0.06 | 0.07 | -0.04 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.32 | -0.38 | -54.29% | 0.01 | 1 | 54 | 1.09 | -0.18 | 0.16 | -0.09 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 21.00 | 0.20 | 0.65 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.68 | -0.38 | 0.24 | -0.10 | 12/9/2025 | 12/15/2025 3:59:50 PM EST |
| 22.00 | 0.30 | 2.15 | 1.23 | 0.90 | +0.15 | +20.00% | 0.06 | 1 | 36 | 2.04 | -0.63 | 0.24 | -0.09 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 23.00 | 0.65 | 2.25 | 1.45 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.40 | -0.81 | 0.16 | -0.07 | 8/11/2025 | 12/15/2025 3:59:50 PM EST |
| 24.00 | 1.55 | 4.30 | 2.93 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 31 | 3.00 | -0.93 | 0.08 | -0.03 | 12/3/2025 | 12/15/2025 3:59:50 PM EST |
| 25.00 | 2.55 | 4.80 | 3.68 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.73 | -0.97 | 0.04 | -0.01 | 11/28/2025 | 12/15/2025 3:59:50 PM EST |
| 26.00 | 3.30 | 5.20 | 4.25 | 4.39 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 12/15/2025 3:59:50 PM EST |
| 27.00 | 4.10 | 6.20 | 5.15 | % | 0.19 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 28.00 | 5.50 | 7.30 | 6.40 | % | 0.23 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 29.00 | 5.90 | 8.30 | 7.10 | % | 0.24 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 30.00 | 7.50 | 10.00 | 8.75 | % | 0.29 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 31.00 | 7.80 | 11.00 | 9.40 | % | 0.30 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 32.00 | 8.80 | 12.00 | 10.40 | % | 0.33 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 33.00 | 9.80 | 12.50 | 11.15 | % | 0.34 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 34.00 | 11.50 | 13.50 | 12.50 | % | 0.37 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 35.00 | 12.50 | 14.30 | 13.40 | % | 0.38 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST |