Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $16.92 as of 6/9/2026 4:31:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.60 | 10.70 | 9.15 | % | 1.31 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 8.00 | 6.60 | 9.70 | 8.15 | 11.92 | 0.00 | 0.00% | 1.02 | 0 | 2 | 6.35 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:06 PM EST |
| 9.00 | 5.80 | 8.70 | 7.25 | 9.80 | 0.00 | 0.00% | 0.81 | 0 | 2 | 5.55 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:06 PM EST |
| 10.00 | 5.00 | 7.70 | 6.35 | 8.80 | 0.00 | 0.00% | 0.64 | 0 | 5 | 4.85 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:06 PM EST |
| 11.00 | 4.50 | 6.70 | 5.60 | 6.90 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 12.00 | 3.00 | 5.70 | 4.35 | % | 0.36 | 0 | 0 | 3.65 | 1.00 | 0.01 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 13.00 | 2.25 | 4.80 | 3.53 | 6.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.23 | 0.97 | 0.04 | -0.01 | 5/28/2026 | 6/9/2026 4:00:06 PM EST |
| 14.00 | 1.70 | 3.80 | 2.75 | 4.93 | 0.00 | 0.00% | 0.20 | 0 | 32 | 2.71 | 0.89 | 0.09 | -0.02 | 5/6/2026 | 6/9/2026 4:00:06 PM EST |
| 15.00 | 0.95 | 1.90 | 1.43 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 29 | 1.23 | 0.75 | 0.16 | -0.03 | 5/12/2026 | 6/9/2026 4:00:06 PM EST |
| 16.00 | 0.75 | 0.95 | 0.85 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.76 | 0.56 | 0.21 | -0.04 | 5/14/2026 | 6/9/2026 4:00:06 PM EST |
| 17.00 | 0.35 | 0.55 | 0.45 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.77 | 0.36 | 0.20 | -0.04 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 18.00 | 0.15 | 0.35 | 0.25 | 0.16 | -0.69 | -81.18% | 0.01 | 6 | 821 | 0.82 | 0.21 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.27 | -84.38% | 0.01 | 1 | 1,991 | 0.88 | 0.11 | 0.10 | -0.02 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.19 | -70.37% | 0.00 | 26 | 5,204 | 0.90 | 0.06 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 515 | 2.10 | 0.02 | 0.02 | 0.00 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 183 | 2.30 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 711 | 2.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6,041 | 2.60 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,000 | 3.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 500 | 3.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 153 | 3.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.59 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 6/9/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 3,005 | 2.15 | -0.03 | 0.04 | -0.01 | 5/7/2026 | 6/9/2026 4:00:06 PM EST |
| 14.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.11 | -0.11 | 0.09 | -0.02 | 5/20/2026 | 6/9/2026 4:00:06 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.76 | -0.25 | 0.16 | -0.03 | 5/27/2026 | 6/9/2026 4:00:06 PM EST |
| 16.00 | 0.50 | 0.80 | 0.65 | 0.76 | +0.50 | +192.31% | 0.04 | 1 | 691 | 0.72 | -0.44 | 0.21 | -0.04 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 17.00 | 1.10 | 1.40 | 1.25 | 1.35 | +0.60 | +80.00% | 0.07 | 25 | 102 | 0.73 | -0.64 | 0.20 | -0.04 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 18.00 | 1.55 | 2.55 | 2.05 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 97 | 1.40 | -0.79 | 0.15 | -0.03 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 19.00 | 1.45 | 3.80 | 2.63 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 106 | 1.94 | -0.89 | 0.10 | -0.02 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 20.00 | 2.90 | 4.50 | 3.70 | 2.10 | 0.00 | 0.00% | 0.18 | 0 | 58 | 1.85 | -0.94 | 0.06 | -0.01 | 5/14/2026 | 6/9/2026 4:00:06 PM EST |
| 21.00 | 3.90 | 5.50 | 4.70 | 1.95 | 0.00 | 0.00% | 0.22 | 0 | 30 | 2.07 | -0.98 | 0.02 | 0.00 | 5/7/2026 | 6/9/2026 4:00:06 PM EST |
| 22.00 | 4.70 | 6.70 | 5.70 | % | 0.26 | 0 | 0 | 2.50 | -0.99 | 0.01 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 23.00 | 5.30 | 7.50 | 6.40 | % | 0.28 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 25.00 | 7.40 | 9.50 | 8.45 | 7.57 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:06 PM EST |
| 30.00 | 12.40 | 14.50 | 13.45 | 12.65 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:06 PM EST |
| 35.00 | 17.40 | 19.80 | 18.60 | 17.40 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:06 PM EST |