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 | 14.10 | 16.60 | 15.35 | % | 15.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 2.00 | 12.90 | 15.50 | 14.20 | % | 7.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 3.00 | 12.00 | 14.20 | 13.10 | % | 4.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 4.00 | 10.90 | 13.10 | 12.00 | % | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 5.00 | 9.70 | 12.10 | 10.90 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 6.00 | 8.50 | 11.10 | 9.80 | % | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 7.00 | 8.00 | 10.20 | 9.10 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 8.00 | 7.00 | 9.80 | 8.40 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 9.00 | 6.00 | 8.80 | 7.40 | % | 0.82 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 10.00 | 5.10 | 7.30 | 6.20 | % | 0.62 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 11.00 | 4.10 | 6.60 | 5.35 | % | 0.49 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 12.00 | 2.80 | 5.60 | 4.20 | % | 0.35 | 0 | 0 | 6.02 | 1.00 | 0.01 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 13.00 | 2.15 | 4.60 | 3.38 | % | 0.26 | 0 | 0 | 5.12 | 0.99 | 0.04 | -0.02 | 3/16/2026 4:00:03 PM EST | |||
| 14.00 | 1.35 | 3.90 | 2.63 | % | 0.19 | 0 | 0 | 4.78 | 0.93 | 0.11 | -0.07 | 3/16/2026 4:00:03 PM EST | |||
| 15.00 | 1.00 | 1.50 | 1.25 | % | 0.08 | 0 | 0 | 1.64 | 0.79 | 0.22 | -0.10 | 3/16/2026 4:00:03 PM EST | |||
| 16.00 | 0.50 | 1.50 | 1.00 | 1.07 | -0.13 | -10.84% | 0.06 | 4 | 4 | 1.39 | 0.56 | 0.25 | -0.10 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 17.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.65 | -65.00% | 0.02 | 5 | 39 | 0.95 | 0.33 | 0.20 | -0.08 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 18.00 | 0.05 | 0.70 | 0.38 | 0.55 | -0.01 | -1.79% | 0.02 | 68 | 130 | 2.22 | 0.15 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.54 | -83.08% | 0.01 | 2 | 29 | 1.94 | 0.06 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 145 | 1.57 | 0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,263 | 2.65 | 0.01 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 184 | 3.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 400 | 3.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 66 | 4.16 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 32 | 4.40 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.82 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 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 | 1.85 | 0.93 | % | 0.93 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 2.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | ||||||
| 3.00 | 0.00 | 1.85 | 0.93 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.85 | 0.93 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.85 | 0.93 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.85 | 0.93 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 1.85 | 0.93 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 1.85 | 0.93 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 8.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 100 | 3.85 | 0.00 | 0.01 | 0.00 | 3/3/2026 | 3/16/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | -0.01 | 0.04 | -0.02 | 2/4/2026 | 3/16/2026 4:00:03 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.83 | -0.07 | 0.11 | -0.07 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.23 | -0.10 | -30.31% | 0.02 | 8 | 102 | 1.98 | -0.21 | 0.22 | -0.10 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 16.00 | 0.50 | 0.95 | 0.73 | 0.47 | +0.07 | +17.50% | 0.05 | 5 | 448 | 1.16 | -0.44 | 0.25 | -0.10 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 17.00 | 1.05 | 1.65 | 1.35 | 0.50 | -0.25 | -33.34% | 0.08 | 10 | 144 | 1.93 | -0.67 | 0.20 | -0.08 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 18.00 | 1.85 | 2.85 | 2.35 | 1.12 | -0.88 | -44.00% | 0.13 | 2 | 104 | 2.14 | -0.85 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 19.00 | 2.10 | 3.90 | 3.00 | 1.32 | 0.00 | 0.00% | 0.16 | 0 | 35 | 2.63 | -0.94 | 0.06 | -0.02 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 20.00 | 3.20 | 5.10 | 4.15 | 1.82 | 0.00 | 0.00% | 0.21 | 0 | 12 | 3.35 | -0.98 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 21.00 | 4.20 | 5.90 | 5.05 | % | 0.24 | 0 | 0 | 3.31 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 22.00 | 4.90 | 7.60 | 6.25 | % | 0.28 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 23.00 | 5.90 | 8.60 | 7.25 | % | 0.32 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 24.00 | 6.90 | 9.50 | 8.20 | % | 0.34 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 25.00 | 7.90 | 10.60 | 9.25 | % | 0.37 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 26.00 | 8.90 | 11.50 | 10.20 | % | 0.39 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 27.00 | 9.90 | 12.60 | 11.25 | % | 0.42 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 28.00 | 10.90 | 14.00 | 12.45 | % | 0.44 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 29.00 | 11.90 | 15.00 | 13.45 | % | 0.46 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 30.00 | 12.90 | 16.00 | 14.45 | % | 0.48 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 31.00 | 13.90 | 17.00 | 15.45 | % | 0.50 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 32.00 | 14.90 | 18.00 | 16.45 | % | 0.51 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 33.00 | 16.00 | 19.00 | 17.50 | % | 0.53 | 0 | 0 | 8.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 34.00 | 17.00 | 20.00 | 18.50 | % | 0.54 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 35.00 | 18.00 | 21.00 | 19.50 | % | 0.56 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |