Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $15.27 as of 4/10/2026 6:16:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.10 | 16.70 | 14.90 | 14.86 | 0.00 | 0.00% | 14.90 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 2.00 | 12.10 | 14.70 | 13.40 | 13.60 | 0.00 | 0.00% | 6.70 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 3.00 | 11.10 | 14.70 | 12.90 | 12.67 | 0.00 | 0.00% | 4.30 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 4.00 | 10.50 | 13.20 | 11.85 | % | 2.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 5.00 | 9.50 | 12.50 | 11.00 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 6.00 | 8.50 | 11.50 | 10.00 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 7.00 | 7.50 | 10.40 | 8.95 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 8.00 | 6.50 | 9.70 | 8.10 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 9.00 | 5.50 | 8.60 | 7.05 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 10.00 | 4.50 | 7.50 | 6.00 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 11.00 | 3.50 | 6.50 | 5.00 | % | 0.45 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 12.00 | 2.60 | 5.60 | 4.10 | % | 0.34 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 13.00 | 1.80 | 4.20 | 3.00 | % | 0.23 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 14.00 | 0.80 | 2.65 | 1.73 | % | 0.12 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 578 | 2.89 | 0.88 | 0.37 | -0.02 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 16.00 | 0.05 | 0.65 | 0.35 | 0.30 | +0.05 | +20.00% | 0.02 | 23 | 172 | 0.72 | 0.39 | 0.50 | -0.06 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.08 | 0.08 | 0.19 | -0.03 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 142 | 3.26 | 0.00 | 0.02 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3,012 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,708 | 1.92 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 4,018 | 4.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 4.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 33 | 5.54 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 726 | 8.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 6.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 6.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 800 | 7.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 6.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 2 | 5.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 3 | 4.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2,577 | 3.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 423 | 2.41 | -0.12 | 0.37 | -0.02 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 16.00 | 0.15 | 0.85 | 0.50 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 9,256 | 1.56 | -0.61 | 0.50 | -0.06 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 17.00 | 0.75 | 1.65 | 1.20 | 1.15 | -0.99 | -46.27% | 0.07 | 4 | 92 | 1.89 | -0.92 | 0.19 | -0.03 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 18.00 | 1.50 | 3.40 | 2.45 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 44 | 4.25 | -1.00 | 0.02 | 0.00 | 3/27/2026 | 4/15/2026 3:59:58 PM EST |
| 19.00 | 2.55 | 4.50 | 3.53 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 20.00 | 3.60 | 5.50 | 4.55 | 2.25 | 0.00 | 0.00% | 0.23 | 0 | 4 | 5.58 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:58 PM EST |
| 21.00 | 4.60 | 6.50 | 5.55 | % | 0.26 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 22.00 | 5.60 | 7.50 | 6.55 | % | 0.30 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 23.00 | 6.50 | 8.50 | 7.50 | % | 0.33 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 24.00 | 7.50 | 9.50 | 8.50 | % | 0.35 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 25.00 | 8.50 | 10.50 | 9.50 | % | 0.38 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 26.00 | 9.60 | 11.50 | 10.55 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 27.00 | 10.50 | 12.90 | 11.70 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 28.00 | 11.50 | 13.90 | 12.70 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 29.00 | 12.50 | 14.90 | 13.70 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 30.00 | 13.50 | 15.90 | 14.70 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 31.00 | 14.70 | 16.90 | 15.80 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 32.00 | 15.50 | 17.90 | 16.70 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 35.00 | 18.50 | 20.90 | 19.70 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |