Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $13.87 as of 10/1/2026 5:47:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.00 | 7.00 | 6.00 | % | 0.75 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 9.00 | 3.90 | 6.00 | 4.95 | 7.67 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 4:00:00 PM EST |
| 10.00 | 3.00 | 5.10 | 4.05 | % | 0.40 | 0 | 0 | 3.08 | 0.99 | 0.01 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 11.00 | 2.10 | 4.10 | 3.10 | 5.71 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.56 | 0.96 | 0.04 | -0.01 | 8/31/2026 | 10/1/2026 4:00:00 PM EST |
| 12.00 | 1.30 | 2.95 | 2.13 | % | 0.18 | 0 | 0 | 1.91 | 0.86 | 0.12 | -0.02 | 10/1/2026 4:00:00 PM EST | |||
| 13.00 | 0.55 | 2.05 | 1.30 | % | 0.10 | 0 | 0 | 1.54 | 0.67 | 0.21 | -0.03 | 10/1/2026 4:00:00 PM EST | |||
| 14.00 | 0.15 | 1.00 | 0.58 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.68 | 0.43 | 0.23 | -0.03 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 0.01 | 2,119 | 32 | 0.58 | 0.24 | 0.19 | -0.02 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 16.00 | 0.05 | 0.55 | 0.30 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.87 | 0.11 | 0.12 | -0.01 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.33 | 0.05 | 0.06 | -0.01 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 206 | 1.79 | 0.02 | 0.03 | 0.00 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.97 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 10/1/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 87 | 2.13 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.25 | -0.01 | 0.01 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.82 | -0.04 | 0.04 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.41 | -0.14 | 0.12 | -0.02 | 10/1/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | 0.27 | +0.07 | +35.00% | 0.02 | 1 | 3 | 0.81 | -0.33 | 0.21 | -0.03 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 14.00 | 0.35 | 1.25 | 0.80 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 35 | 1.00 | -0.57 | 0.23 | -0.03 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 15.00 | 0.95 | 2.15 | 1.55 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 57 | 1.24 | -0.76 | 0.19 | -0.02 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 16.00 | 2.20 | 3.00 | 2.60 | 2.75 | +1.15 | +71.88% | 0.16 | 15 | 40 | 1.37 | -0.89 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 17.00 | 2.90 | 3.90 | 3.40 | % | 0.20 | 0 | 0 | 1.49 | -0.95 | 0.06 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 18.00 | 3.30 | 5.00 | 4.15 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.80 | -0.98 | 0.03 | 0.00 | 9/8/2026 | 10/1/2026 4:00:00 PM EST |
| 19.00 | 4.40 | 6.10 | 5.25 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.09 | -1.00 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 20.00 | 5.20 | 8.10 | 6.65 | % | 0.33 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 21.00 | 6.20 | 8.10 | 7.15 | 6.45 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 22.00 | 7.20 | 10.10 | 8.65 | 7.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 23.00 | 8.20 | 10.20 | 9.20 | 8.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 24.00 | 9.20 | 12.10 | 10.65 | 9.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 25.00 | 10.20 | 12.10 | 11.15 | 9.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:00 PM EST |
| 30.00 | 14.70 | 17.10 | 15.90 | 15.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |