Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $16.25 as of 7/3/2026 6:44:12 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 | 14.40 | 17.20 | 15.80 | 14.93 | 0.00 | 0.00% | 15.80 | 0 | 789 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 7/2/2026 3:59:59 PM EST |
| 2.00 | 13.40 | 16.20 | 14.80 | 17.21 | 0.00 | 0.00% | 7.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:59 PM EST |
| 3.00 | 12.40 | 15.20 | 13.80 | 16.92 | 0.00 | 0.00% | 4.60 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 4.00 | 11.40 | 14.20 | 12.80 | % | 3.20 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 5.00 | 10.20 | 13.20 | 11.70 | 14.94 | 0.00 | 0.00% | 2.34 | 0 | 3 | 4.69 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 6.00 | 9.60 | 12.20 | 10.90 | 13.94 | 0.00 | 0.00% | 1.82 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 7.00 | 8.80 | 11.00 | 9.90 | 10.09 | 0.00 | 0.00% | 1.41 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:59 PM EST |
| 8.00 | 7.80 | 10.00 | 8.90 | 9.15 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.84 | 0.99 | 0.01 | 0.00 | 6/16/2026 | 7/2/2026 3:59:59 PM EST |
| 9.00 | 6.90 | 9.00 | 7.95 | 8.52 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.48 | 0.98 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 10.00 | 5.70 | 8.00 | 6.85 | 9.00 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.17 | 0.96 | 0.02 | -0.01 | 6/3/2026 | 7/2/2026 3:59:59 PM EST |
| 11.00 | 5.10 | 7.10 | 6.10 | % | 0.55 | 0 | 0 | 1.95 | 0.93 | 0.03 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 12.00 | 4.20 | 6.20 | 5.20 | % | 0.43 | 0 | 2 | 1.75 | 0.89 | 0.04 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 13.00 | 3.40 | 4.90 | 4.15 | 7.40 | 0.00 | 0.00% | 0.32 | 0 | 1,413 | 1.34 | 0.83 | 0.05 | -0.01 | 5/13/2026 | 7/2/2026 3:59:59 PM EST |
| 14.00 | 2.55 | 4.40 | 3.48 | 5.85 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.86 | 0.76 | 0.07 | -0.02 | 5/6/2026 | 7/2/2026 3:59:59 PM EST |
| 15.00 | 1.75 | 3.30 | 2.53 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.73 | 0.69 | 0.08 | -0.02 | 6/2/2026 | 7/2/2026 3:59:59 PM EST |
| 16.00 | 1.35 | 2.65 | 2.00 | 1.88 | -0.45 | -19.32% | 0.12 | 3 | 187 | 0.74 | 0.60 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 17.00 | 1.10 | 2.15 | 1.63 | 2.23 | 0.00 | 0.00% | 0.10 | 0 | 2,610 | 0.77 | 0.50 | 0.09 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 18.00 | 0.80 | 1.30 | 1.05 | 1.63 | 0.00 | 0.00% | 0.06 | 0 | 357 | 0.68 | 0.42 | 0.09 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 19.00 | 0.60 | 1.40 | 1.00 | 0.90 | -0.58 | -39.19% | 0.05 | 2 | 2,816 | 0.77 | 0.34 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 20.00 | 0.15 | 1.25 | 0.70 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 625 | 0.71 | 0.29 | 0.08 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.09 | 0.22 | 0.07 | -0.01 | 5/22/2026 | 7/2/2026 3:59:59 PM EST |
| 22.00 | 0.15 | 0.75 | 0.45 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.76 | 0.21 | 0.06 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.02 | 0.15 | 0.05 | -0.01 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.07 | 0.12 | 0.04 | -0.01 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.07 | 0.10 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.08 | 0.03 | -0.01 | 5/7/2026 | 7/2/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.28 | 0.06 | 0.03 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.05 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.44 | 0.03 | 0.01 | 0.00 | 6/4/2026 | 7/2/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.66 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 7/2/2026 3:59:59 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.05 | -0.01 | 0.01 | 0.00 | 4/9/2026 | 7/2/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 150 | 1.79 | -0.02 | 0.01 | -0.01 | 4/30/2026 | 7/2/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 126 | 1.55 | -0.04 | 0.02 | -0.01 | 6/10/2026 | 7/2/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.33 | -0.07 | 0.03 | -0.01 | 6/17/2026 | 7/2/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.13 | -0.11 | 0.04 | -0.01 | 5/13/2026 | 7/2/2026 3:59:59 PM EST |
| 13.00 | 0.25 | 0.95 | 0.60 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 125 | 0.84 | -0.17 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 14.00 | 0.15 | 1.30 | 0.73 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.72 | -0.24 | 0.07 | -0.02 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 15.00 | 0.75 | 1.45 | 1.10 | 1.03 | +0.19 | +22.62% | 0.07 | 1 | 100 | 0.75 | -0.31 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 16.00 | 1.15 | 1.95 | 1.55 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.75 | -0.40 | 0.09 | -0.02 | 6/5/2026 | 7/2/2026 3:59:59 PM EST |
| 17.00 | 1.70 | 2.55 | 2.13 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 103 | 0.75 | -0.50 | 0.09 | -0.02 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 18.00 | 2.10 | 3.30 | 2.70 | 2.50 | -1.45 | -36.71% | 0.15 | 10 | 18 | 0.72 | -0.58 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 19.00 | 2.90 | 4.10 | 3.50 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 75 | 0.75 | -0.66 | 0.09 | -0.02 | 5/12/2026 | 7/2/2026 3:59:59 PM EST |
| 20.00 | 3.70 | 4.80 | 4.25 | 5.98 | 0.00 | 0.00% | 0.21 | 0 | 175 | 1.01 | -0.71 | 0.08 | -0.02 | 4/13/2026 | 7/2/2026 3:59:59 PM EST |
| 21.00 | 4.30 | 5.50 | 4.90 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.98 | -0.78 | 0.07 | -0.01 | 3/30/2026 | 7/2/2026 3:59:59 PM EST |
| 22.00 | 5.30 | 6.40 | 5.85 | % | 0.27 | 0 | 1 | 1.02 | -0.79 | 0.06 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 23.00 | 6.20 | 7.40 | 6.80 | % | 0.30 | 0 | 3 | 1.10 | -0.85 | 0.05 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 24.00 | 6.90 | 8.30 | 7.60 | % | 0.32 | 0 | 0 | 1.12 | -0.88 | 0.04 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 25.00 | 8.00 | 9.30 | 8.65 | % | 0.35 | 0 | 0 | 1.19 | -0.90 | 0.04 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 26.00 | 8.90 | 10.20 | 9.55 | 9.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.20 | -0.92 | 0.03 | -0.01 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 27.00 | 9.90 | 11.20 | 10.55 | 10.70 | +1.00 | +10.31% | 0.39 | 4 | 2 | 1.26 | -0.94 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 28.00 | 10.70 | 12.10 | 11.40 | 11.56 | +0.56 | +5.10% | 0.41 | 2 | 2 | 1.25 | -0.95 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 30.00 | 13.00 | 14.40 | 13.70 | 13.70 | +0.80 | +6.21% | 0.46 | 6 | 2 | 1.55 | -0.97 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 35.00 | 18.00 | 19.20 | 18.60 | 18.75 | +0.85 | +4.75% | 0.53 | 6 | 1 | 1.66 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |