Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $15.16 as of 4/29/2026 9:30:48 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 | 13.30 | 16.00 | 14.65 | 15.50 | 0.00 | 0.00% | 14.65 | 0 | 165 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:06 PM EST |
| 2.00 | 12.30 | 15.00 | 13.65 | % | 6.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 3.00 | 11.30 | 14.00 | 12.65 | % | 4.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 4.00 | 10.30 | 13.10 | 11.70 | % | 2.92 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 5.00 | 9.70 | 11.50 | 10.60 | % | 2.12 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 6.00 | 8.70 | 10.50 | 9.60 | % | 1.60 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 7.00 | 7.70 | 10.40 | 9.05 | % | 1.29 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 8.00 | 6.70 | 9.20 | 7.95 | % | 0.99 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 9.00 | 5.80 | 7.50 | 6.65 | % | 0.74 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 10.00 | 4.80 | 6.50 | 5.65 | 6.10 | 0.00 | 0.00% | 0.57 | 0 | 6 | 2.61 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 5/1/2026 4:00:06 PM EST |
| 11.00 | 3.90 | 5.50 | 4.70 | 4.66 | +0.26 | +5.91% | 0.43 | 2 | 20 | 2.21 | 0.98 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 12.00 | 2.90 | 4.70 | 3.80 | % | 0.32 | 0 | 3 | 2.08 | 0.94 | 0.04 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 13.00 | 2.00 | 3.60 | 2.80 | 2.65 | 0.00 | 0.00% | 0.22 | 0 | 2,416 | 1.59 | 0.87 | 0.08 | -0.02 | 4/14/2026 | 5/1/2026 4:00:06 PM EST |
| 14.00 | 1.55 | 2.75 | 2.15 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.38 | 0.78 | 0.11 | -0.03 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 15.00 | 1.30 | 1.55 | 1.43 | 1.30 | -0.84 | -39.26% | 0.10 | 8 | 139 | 0.86 | 0.64 | 0.14 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 16.00 | 0.80 | 1.25 | 1.03 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 372 | 0.86 | 0.49 | 0.15 | -0.04 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 17.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.12 | -17.91% | 0.03 | 4 | 5,030 | 0.86 | 0.36 | 0.14 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 18.00 | 0.30 | 0.60 | 0.45 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 641 | 0.92 | 0.26 | 0.11 | -0.03 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,616 | 0.93 | 0.19 | 0.09 | -0.03 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,012 | 0.91 | 0.14 | 0.07 | -0.03 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 50 | 1,545 | 1.26 | 0.09 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.09 | -64.29% | 0.01 | 7 | 1,013 | 1.17 | 0.07 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 138 | 2.13 | 0.02 | 0.02 | -0.01 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.26 | 0.01 | 0.01 | 0.00 | 4/16/2026 | 5/1/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13,871 | 1.64 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 5/1/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.50 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,387 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 249 | 3.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 201 | 2.75 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.83 | -0.02 | 0.02 | -0.01 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 12.00 | 0.05 | 0.60 | 0.33 | 0.10 | -0.05 | -33.34% | 0.03 | 39 | 805 | 1.46 | -0.06 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 115 | 388 | 0.89 | -0.13 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 14.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 335 | 0.90 | -0.22 | 0.11 | -0.03 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 15.00 | 0.60 | 0.90 | 0.75 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 267 | 0.92 | -0.36 | 0.14 | -0.04 | 4/24/2026 | 5/1/2026 4:00:06 PM EST |
| 16.00 | 0.95 | 1.40 | 1.18 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 5,643 | 0.91 | -0.51 | 0.15 | -0.04 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 17.00 | 1.45 | 2.25 | 1.85 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.92 | -0.64 | 0.14 | -0.04 | 4/17/2026 | 5/1/2026 4:00:06 PM EST |
| 18.00 | 2.40 | 3.10 | 2.75 | 2.69 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.86 | -0.74 | 0.11 | -0.03 | 4/16/2026 | 5/1/2026 4:00:06 PM EST |
| 19.00 | 2.90 | 4.30 | 3.60 | % | 0.19 | 0 | 92 | 1.68 | -0.81 | 0.09 | -0.03 | 5/1/2026 4:00:06 PM EST | |||
| 20.00 | 4.10 | 5.10 | 4.60 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 456 | 1.68 | -0.86 | 0.07 | -0.03 | 4/24/2026 | 5/1/2026 4:00:06 PM EST |
| 21.00 | 4.90 | 6.50 | 5.70 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 147 | 2.23 | -0.91 | 0.05 | -0.02 | 4/6/2026 | 5/1/2026 4:00:06 PM EST |
| 22.00 | 5.90 | 7.30 | 6.60 | 7.00 | 0.00 | 0.00% | 0.30 | 0 | 38 | 2.20 | -0.93 | 0.04 | -0.02 | 4/20/2026 | 5/1/2026 4:00:06 PM EST |
| 23.00 | 6.70 | 8.30 | 7.50 | 7.40 | 0.00 | 0.00% | 0.33 | 0 | 20 | 2.35 | -0.98 | 0.02 | -0.01 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 24.00 | 7.80 | 9.30 | 8.55 | 8.50 | 0.00 | 0.00% | 0.36 | 0 | 20 | 2.49 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 25.00 | 8.80 | 10.30 | 9.55 | 9.50 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.62 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 26.00 | 9.70 | 11.30 | 10.50 | 10.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 30.00 | 13.40 | 15.70 | 14.55 | 14.51 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 35.00 | 18.40 | 20.70 | 19.55 | 19.50 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |