Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $19.09 as of 1/7/2026 2:13:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.20 | 18.90 | 17.55 | % | 17.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 2.00 | 15.20 | 17.90 | 16.55 | % | 8.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 3.00 | 14.20 | 16.90 | 15.55 | % | 5.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 4.00 | 13.20 | 16.00 | 14.60 | % | 3.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 5.00 | 12.20 | 14.90 | 13.55 | 14.20 | 0.00 | 0.00% | 2.71 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/7/2026 1:58:48 PM EST |
| 6.00 | 11.20 | 13.90 | 12.55 | % | 2.09 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 7.00 | 10.20 | 12.90 | 11.55 | % | 1.65 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 8.00 | 9.30 | 11.90 | 10.60 | % | 1.32 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 9.00 | 7.90 | 10.90 | 9.40 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 10.00 | 6.70 | 9.90 | 8.30 | 11.40 | 0.00 | 0.00% | 0.83 | 0 | 7 | 2.66 | 0.99 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 1:58:48 PM EST |
| 11.00 | 6.30 | 9.00 | 7.65 | 8.10 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.43 | 0.98 | 0.01 | -0.01 | 9/17/2025 | 1/7/2026 1:58:48 PM EST |
| 12.00 | 4.70 | 7.90 | 6.30 | 8.30 | 0.00 | 0.00% | 0.53 | 0 | 108 | 2.08 | 0.96 | 0.02 | -0.01 | 10/3/2025 | 1/7/2026 1:58:48 PM EST |
| 13.00 | 4.60 | 6.70 | 5.65 | 6.50 | 0.00 | 0.00% | 0.43 | 0 | 2,403 | 1.71 | 0.93 | 0.03 | -0.01 | 1/2/2026 | 1/7/2026 1:58:48 PM EST |
| 14.00 | 3.70 | 5.90 | 4.80 | 6.06 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.59 | 0.88 | 0.04 | -0.01 | 10/22/2025 | 1/7/2026 1:58:48 PM EST |
| 15.00 | 2.10 | 5.00 | 3.55 | 3.56 | 0.00 | 0.00% | 0.24 | 0 | 238 | 1.42 | 0.82 | 0.06 | -0.02 | 12/18/2025 | 1/7/2026 1:58:48 PM EST |
| 16.00 | 2.45 | 4.30 | 3.38 | 5.66 | 0.00 | 0.00% | 0.21 | 0 | 181 | 0.88 | 0.75 | 0.08 | -0.02 | 11/20/2025 | 1/7/2026 1:58:48 PM EST |
| 17.00 | 1.80 | 3.10 | 2.45 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 2,549 | 0.74 | 0.66 | 0.09 | -0.02 | 12/22/2025 | 1/7/2026 1:58:48 PM EST |
| 18.00 | 1.25 | 1.90 | 1.58 | 1.51 | -1.29 | -46.08% | 0.09 | 5 | 1,392 | 0.59 | 0.57 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 19.00 | 0.90 | 1.50 | 1.20 | 1.83 | 0.00 | 0.00% | 0.06 | 0 | 1,686 | 0.61 | 0.47 | 0.10 | -0.02 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 20.00 | 0.75 | 1.10 | 0.93 | 0.90 | -0.66 | -42.31% | 0.05 | 13 | 1,754 | 0.62 | 0.38 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 21.00 | 0.40 | 0.80 | 0.60 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 1,267 | 0.59 | 0.29 | 0.09 | -0.02 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 22.00 | 0.30 | 0.60 | 0.45 | 0.63 | -0.04 | -5.97% | 0.02 | 1 | 63 | 0.62 | 0.23 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 23.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.52 | -59.77% | 0.02 | 1,500 | 125 | 0.64 | 0.17 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 24.00 | 0.05 | 0.75 | 0.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.70 | 0.13 | 0.05 | -0.01 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 25.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,526 | 0.73 | 0.10 | 0.04 | -0.01 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.33 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 1/7/2026 1:58:48 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.06 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/7/2026 1:58:48 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.82 | -0.01 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | -0.02 | 0.01 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 112 | 1.39 | -0.04 | 0.02 | -0.01 | 10/1/2025 | 1/7/2026 1:58:48 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.20 | -0.07 | 0.03 | -0.01 | 11/14/2025 | 1/7/2026 1:58:48 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.83 | -0.12 | 0.04 | -0.01 | 12/17/2025 | 1/7/2026 1:58:48 PM EST |
| 15.00 | 0.30 | 0.65 | 0.48 | 0.47 | -0.13 | -21.67% | 0.03 | 10 | 32 | 0.69 | -0.18 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 16.00 | 0.55 | 0.95 | 0.75 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.69 | -0.25 | 0.08 | -0.02 | 12/26/2025 | 1/7/2026 1:58:48 PM EST |
| 17.00 | 0.90 | 1.15 | 1.03 | 1.10 | +0.25 | +29.42% | 0.06 | 4 | 240 | 0.65 | -0.34 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 18.00 | 1.30 | 1.85 | 1.58 | 1.53 | +0.33 | +27.50% | 0.09 | 10 | 74 | 0.67 | -0.43 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 19.00 | 1.90 | 2.45 | 2.18 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.68 | -0.53 | 0.10 | -0.02 | 12/30/2025 | 1/7/2026 1:58:48 PM EST |
| 20.00 | 2.55 | 3.20 | 2.88 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 160 | 0.71 | -0.62 | 0.10 | -0.02 | 12/30/2025 | 1/7/2026 1:58:48 PM EST |
| 21.00 | 2.30 | 4.10 | 3.20 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.91 | -0.71 | 0.09 | -0.02 | 12/22/2025 | 1/7/2026 1:58:48 PM EST |
| 22.00 | 2.80 | 4.90 | 3.85 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.93 | -0.77 | 0.08 | -0.01 | 12/23/2025 | 1/7/2026 1:58:48 PM EST |
| 23.00 | 3.80 | 5.70 | 4.75 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.93 | -0.83 | 0.06 | -0.01 | 12/22/2025 | 1/7/2026 1:58:48 PM EST |
| 24.00 | 4.80 | 6.60 | 5.70 | % | 0.24 | 0 | 0 | 0.97 | -0.87 | 0.05 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 25.00 | 5.60 | 7.80 | 6.70 | 5.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.15 | -0.90 | 0.04 | -0.01 | 10/28/2025 | 1/7/2026 1:58:48 PM EST |
| 30.00 | 10.20 | 12.90 | 11.55 | % | 0.39 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 35.00 | 15.20 | 18.40 | 16.80 | 14.71 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 1:58:48 PM EST |