Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $17.57 as of 3/27/2026 9:55:47 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 | 15.30 | 18.50 | 16.90 | 17.70 | 0.00 | 0.00% | 16.90 | 0 | 139 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/27/2026 4:00:08 PM EST |
| 2.00 | 14.30 | 17.50 | 15.90 | % | 7.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 3.00 | 13.80 | 16.50 | 15.15 | % | 5.05 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 4.00 | 12.10 | 15.50 | 13.80 | % | 3.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 5.00 | 11.80 | 14.50 | 13.15 | % | 2.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 6.00 | 10.10 | 13.60 | 11.85 | % | 1.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 7.00 | 9.10 | 12.60 | 10.85 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 8.00 | 9.10 | 11.60 | 10.35 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 9.00 | 8.20 | 10.40 | 9.30 | % | 1.03 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 10.00 | 7.10 | 9.00 | 8.05 | 9.50 | 0.00 | 0.00% | 0.81 | 0 | 6 | 2.14 | 0.99 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 4:00:08 PM EST |
| 11.00 | 6.10 | 8.30 | 7.20 | 6.76 | 0.00 | 0.00% | 0.65 | 0 | 9 | 2.08 | 0.97 | 0.01 | -0.01 | 3/25/2026 | 3/27/2026 4:00:08 PM EST |
| 12.00 | 5.30 | 7.30 | 6.30 | 8.30 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.83 | 0.94 | 0.03 | -0.01 | 10/2/2025 | 3/27/2026 4:00:08 PM EST |
| 13.00 | 4.50 | 6.30 | 5.40 | 3.75 | 0.00 | 0.00% | 0.42 | 0 | 2,415 | 1.60 | 0.89 | 0.04 | -0.01 | 3/23/2026 | 3/27/2026 4:00:08 PM EST |
| 14.00 | 3.70 | 5.70 | 4.70 | 6.10 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.91 | 0.84 | 0.05 | -0.01 | 12/31/2025 | 3/27/2026 4:00:08 PM EST |
| 15.00 | 3.10 | 4.60 | 3.85 | 2.97 | 0.00 | 0.00% | 0.26 | 0 | 33 | 0.92 | 0.77 | 0.06 | -0.02 | 3/17/2026 | 3/27/2026 4:00:08 PM EST |
| 16.00 | 2.45 | 3.60 | 3.03 | 3.09 | +0.68 | +28.22% | 0.19 | 10 | 211 | 0.83 | 0.70 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 17.00 | 1.55 | 2.70 | 2.13 | 2.03 | 0.00 | 0.00% | 0.13 | 0 | 2,012 | 0.68 | 0.62 | 0.08 | -0.02 | 3/17/2026 | 3/27/2026 4:00:08 PM EST |
| 18.00 | 1.40 | 2.10 | 1.75 | 2.21 | -0.29 | -11.60% | 0.10 | 20 | 422 | 0.72 | 0.54 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 19.00 | 1.15 | 2.00 | 1.58 | 1.92 | -0.14 | -6.80% | 0.08 | 6 | 1,447 | 0.80 | 0.47 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 20.00 | 0.90 | 1.65 | 1.28 | 1.20 | -0.70 | -36.85% | 0.06 | 44 | 1,825 | 0.81 | 0.40 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 21.00 | 0.45 | 1.40 | 0.93 | 1.09 | -0.38 | -25.85% | 0.04 | 10 | 1,114 | 0.76 | 0.34 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 22.00 | 0.65 | 1.15 | 0.90 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 1,028 | 0.85 | 0.29 | 0.06 | -0.02 | 3/26/2026 | 3/27/2026 4:00:08 PM EST |
| 23.00 | 0.15 | 0.95 | 0.55 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.74 | 0.24 | 0.06 | -0.02 | 3/26/2026 | 3/27/2026 4:00:08 PM EST |
| 24.00 | 0.10 | 0.85 | 0.48 | 0.47 | -0.03 | -6.00% | 0.02 | 8 | 27 | 0.76 | 0.20 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 25.00 | 0.30 | 0.75 | 0.53 | 0.55 | +0.10 | +22.23% | 0.02 | 35 | 13,880 | 0.88 | 0.17 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 26.00 | 0.15 | 0.75 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.88 | 0.14 | 0.04 | -0.01 | 3/16/2026 | 3/27/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,391 | 1.13 | 0.06 | 0.02 | -0.01 | 3/13/2026 | 3/27/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.54 | 0.02 | 0.01 | 0.00 | 3/12/2026 | 3/27/2026 4:00:08 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.68 | -0.01 | 0.01 | 0.00 | 11/28/2025 | 3/27/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.47 | -0.03 | 0.01 | -0.01 | 11/28/2025 | 3/27/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.27 | -0.06 | 0.03 | -0.01 | 11/28/2025 | 3/27/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.09 | -0.11 | 0.04 | -0.01 | 2/4/2026 | 3/27/2026 4:00:08 PM EST |
| 14.00 | 0.15 | 1.00 | 0.58 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.79 | -0.16 | 0.05 | -0.01 | 3/23/2026 | 3/27/2026 4:00:08 PM EST |
| 15.00 | 0.40 | 1.20 | 0.80 | 0.80 | +0.05 | +6.67% | 0.05 | 5 | 58 | 0.78 | -0.23 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 16.00 | 0.70 | 1.60 | 1.15 | 1.00 | 0.00 | 0.00% | 0.07 | 1 | 5,551 | 0.77 | -0.30 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 17.00 | 1.30 | 2.15 | 1.73 | 1.12 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.83 | -0.38 | 0.08 | -0.02 | 3/26/2026 | 3/27/2026 4:00:08 PM EST |
| 18.00 | 1.90 | 2.70 | 2.30 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.84 | -0.46 | 0.08 | -0.02 | 3/26/2026 | 3/27/2026 4:00:08 PM EST |
| 19.00 | 2.65 | 3.40 | 3.03 | 2.90 | 0.00 | 0.00% | 0.16 | 0 | 92 | 0.89 | -0.53 | 0.08 | -0.02 | 12/26/2025 | 3/27/2026 4:00:08 PM EST |
| 20.00 | 3.20 | 3.90 | 3.55 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 471 | 0.83 | -0.60 | 0.07 | -0.02 | 3/20/2026 | 3/27/2026 4:00:08 PM EST |
| 21.00 | 3.70 | 4.60 | 4.15 | 3.75 | 0.00 | 0.00% | 0.20 | 0 | 194 | 0.76 | -0.66 | 0.07 | -0.02 | 3/10/2026 | 3/27/2026 4:00:08 PM EST |
| 22.00 | 4.80 | 5.60 | 5.20 | 4.40 | -1.10 | -20.00% | 0.24 | 15 | 59 | 0.86 | -0.71 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 23.00 | 5.10 | 6.30 | 5.70 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 51 | 1.00 | -0.76 | 0.06 | -0.02 | 12/29/2025 | 3/27/2026 4:00:08 PM EST |
| 24.00 | 5.60 | 7.40 | 6.50 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 55 | 1.13 | -0.80 | 0.05 | -0.02 | 12/23/2025 | 3/27/2026 4:00:08 PM EST |
| 25.00 | 6.50 | 8.30 | 7.40 | 6.90 | 0.00 | 0.00% | 0.30 | 0 | 34 | 1.16 | -0.83 | 0.05 | -0.01 | 12/23/2025 | 3/27/2026 4:00:08 PM EST |
| 26.00 | 7.40 | 9.10 | 8.25 | 7.60 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.13 | -0.86 | 0.04 | -0.01 | 12/22/2025 | 3/27/2026 4:00:08 PM EST |
| 30.00 | 10.60 | 13.20 | 11.90 | % | 0.40 | 0 | 0 | 1.42 | -0.94 | 0.02 | -0.01 | 3/27/2026 4:00:08 PM EST | |||
| 35.00 | 15.60 | 18.30 | 16.95 | % | 0.48 | 0 | 0 | 1.72 | -0.98 | 0.01 | 0.00 | 3/27/2026 4:00:08 PM EST |