Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $17.10 as of 3/16/2026 2:05:06 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 | 13.90 | 16.60 | 15.25 | % | 15.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 2.00 | 12.90 | 15.60 | 14.25 | % | 7.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 3.00 | 11.50 | 14.60 | 13.05 | % | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 4.00 | 10.50 | 13.70 | 12.10 | % | 3.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 5.00 | 9.50 | 12.70 | 11.10 | % | 2.22 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 6.00 | 8.50 | 11.70 | 10.10 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 7.00 | 7.60 | 10.20 | 8.90 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 8.00 | 6.90 | 9.50 | 8.20 | % | 1.02 | 0 | 0 | 3.57 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 9.00 | 6.00 | 8.20 | 7.10 | % | 0.79 | 0 | 0 | 2.80 | 0.99 | 0.01 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 10.00 | 5.00 | 7.20 | 6.10 | % | 0.61 | 0 | 0 | 2.41 | 0.97 | 0.02 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 11.00 | 4.10 | 6.30 | 5.20 | % | 0.47 | 0 | 0 | 2.15 | 0.94 | 0.03 | -0.02 | 3/16/2026 4:00:03 PM EST | |||
| 12.00 | 3.30 | 5.60 | 4.45 | % | 0.37 | 0 | 0 | 2.05 | 0.89 | 0.05 | -0.02 | 3/16/2026 4:00:03 PM EST | |||
| 13.00 | 2.40 | 4.50 | 3.45 | % | 0.27 | 0 | 0 | 1.67 | 0.84 | 0.06 | -0.03 | 3/16/2026 4:00:03 PM EST | |||
| 14.00 | 2.45 | 3.00 | 2.73 | % | 0.20 | 0 | 0 | 0.67 | 0.77 | 0.08 | -0.03 | 3/16/2026 4:00:03 PM EST | |||
| 15.00 | 1.80 | 2.35 | 2.08 | 2.00 | -0.36 | -15.26% | 0.14 | 10 | 2 | 0.70 | 0.68 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 16.00 | 1.30 | 1.85 | 1.58 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.73 | 0.59 | 0.10 | -0.03 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 17.00 | 0.90 | 1.40 | 1.15 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.73 | 0.50 | 0.10 | -0.03 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 18.00 | 0.60 | 1.10 | 0.85 | 1.10 | -0.38 | -25.68% | 0.05 | 12 | 7 | 0.75 | 0.40 | 0.10 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 19.00 | 0.40 | 0.85 | 0.63 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 383 | 0.77 | 0.32 | 0.09 | -0.02 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 20.00 | 0.45 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 0.03 | 2,713 | 294 | 0.86 | 0.26 | 0.08 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 21.00 | 0.20 | 0.60 | 0.40 | 0.59 | -0.07 | -10.61% | 0.02 | 8 | 4,057 | 0.84 | 0.20 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 22.00 | 0.15 | 0.55 | 0.35 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | 0.16 | 0.05 | -0.02 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.35 | 0.11 | 0.04 | -0.01 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.33 | 0.08 | 0.03 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.04 | -16.67% | 0.01 | 2 | 720 | 1.37 | 0.06 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.04 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.95 | 0.03 | 0.01 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 3/16/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 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 | 2.00 | 1.00 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 9.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 2.00 | 1.00 | % | 0.25 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 3.94 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 2.20 | 1.10 | % | 0.12 | 0 | 0 | 3.65 | -0.01 | 0.01 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.89 | -0.03 | 0.02 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 11.00 | 0.10 | 0.50 | 0.30 | 0.36 | -0.01 | -2.71% | 0.03 | 1 | 1 | 1.38 | -0.06 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 12.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.14 | -28.58% | 0.02 | 2 | 1 | 0.93 | -0.11 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 13.00 | 0.40 | 0.60 | 0.50 | 0.40 | % | 0.04 | 1 | 0 | 0.96 | -0.16 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST | |
| 14.00 | 0.65 | 0.90 | 0.78 | 0.78 | +0.18 | +30.00% | 0.06 | 62 | 19 | 0.96 | -0.23 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 15.00 | 1.00 | 1.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.96 | -0.32 | 0.09 | -0.03 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 16.00 | 1.45 | 1.80 | 1.63 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.96 | -0.41 | 0.10 | -0.03 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 17.00 | 2.05 | 2.60 | 2.33 | 2.12 | +0.24 | +12.77% | 0.14 | 16 | 11 | 1.03 | -0.50 | 0.10 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 18.00 | 2.10 | 3.20 | 2.65 | 2.30 | +0.07 | +3.14% | 0.15 | 74 | 6 | 1.16 | -0.60 | 0.10 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 19.00 | 3.40 | 3.90 | 3.65 | 3.50 | 0.00 | 0.00% | 0.19 | 2 | 11 | 0.96 | -0.68 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 20.00 | 3.90 | 5.20 | 4.55 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.34 | -0.74 | 0.08 | -0.02 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 21.00 | 4.40 | 7.10 | 5.75 | % | 0.27 | 0 | 0 | 1.99 | -0.80 | 0.07 | -0.02 | 3/16/2026 4:00:03 PM EST | |||
| 22.00 | 5.30 | 7.90 | 6.60 | 3.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.00 | -0.84 | 0.05 | -0.02 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 23.00 | 6.30 | 9.30 | 7.80 | 4.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.06 | -0.89 | 0.04 | -0.01 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 24.00 | 7.30 | 9.20 | 8.25 | % | 0.34 | 0 | 0 | 1.66 | -0.92 | 0.03 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 25.00 | 8.00 | 10.90 | 9.45 | % | 0.38 | 0 | 0 | 2.33 | -0.94 | 0.03 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 26.00 | 8.90 | 12.20 | 10.55 | % | 0.41 | 0 | 0 | 2.42 | -0.96 | 0.02 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 27.00 | 9.90 | 13.10 | 11.50 | % | 0.43 | 0 | 0 | 2.63 | -0.97 | 0.01 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 30.00 | 12.90 | 16.10 | 14.50 | % | 0.48 | 0 | 0 | 3.04 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 35.00 | 17.90 | 21.00 | 19.45 | % | 0.56 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |