Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $15.64 as of 8/12/2026 9:34:08 AM 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 | 13.80 | 16.00 | 14.90 | 15.18 | 0.00 | 0.00% | 14.90 | 0 | 592 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 9:58:54 AM EST |
| 2.00 | 12.80 | 15.20 | 14.00 | 13.01 | 0.00 | 0.00% | 7.00 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:58:54 AM EST |
| 3.00 | 11.80 | 14.20 | 13.00 | 16.92 | 0.00 | 0.00% | 4.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/12/2026 9:58:54 AM EST |
| 4.00 | 10.80 | 13.20 | 12.00 | % | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 5.00 | 10.00 | 11.70 | 10.85 | 9.95 | 0.00 | 0.00% | 2.17 | 0 | 3 | 7.34 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:58:54 AM EST |
| 6.00 | 9.00 | 10.70 | 9.85 | 13.94 | 0.00 | 0.00% | 1.64 | 0 | 1 | 6.26 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/12/2026 9:58:54 AM EST |
| 7.00 | 8.20 | 9.70 | 8.95 | 9.66 | 0.00 | 0.00% | 1.28 | 0 | 4 | 5.37 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 9:58:54 AM EST |
| 8.00 | 7.20 | 8.70 | 7.95 | 6.52 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:58:54 AM EST |
| 9.00 | 6.20 | 7.70 | 6.95 | 8.52 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 9:58:54 AM EST |
| 10.00 | 5.20 | 6.70 | 5.95 | 6.10 | 0.00 | 0.00% | 0.59 | 0 | 4 | 3.40 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:54 AM EST |
| 11.00 | 4.20 | 5.60 | 4.90 | % | 0.45 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 12.00 | 3.40 | 4.60 | 4.00 | % | 0.33 | 0 | 2 | 2.25 | 1.00 | 0.01 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 13.00 | 2.40 | 3.60 | 3.00 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 1,414 | 1.81 | 0.98 | 0.03 | -0.02 | 7/31/2026 | 8/12/2026 9:58:54 AM EST |
| 14.00 | 1.55 | 2.50 | 2.03 | 1.66 | 0.00 | 0.00% | 0.14 | 0 | 153 | 1.83 | 0.90 | 0.10 | -0.04 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 15.00 | 0.85 | 1.30 | 1.08 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 130 | 1.16 | 0.75 | 0.18 | -0.05 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 16.00 | 0.20 | 1.15 | 0.68 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 814 | 0.63 | 0.54 | 0.23 | -0.05 | 8/10/2026 | 8/12/2026 9:58:54 AM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.02 | +7.15% | 0.01 | 7 | 2,795 | 0.75 | 0.33 | 0.21 | -0.04 | 8/12/2026 | 8/12/2026 9:58:54 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,240 | 1.41 | 0.17 | 0.14 | -0.03 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3,042 | 1.13 | 0.07 | 0.08 | -0.02 | 8/10/2026 | 8/12/2026 9:58:54 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 698 | 1.08 | 0.03 | 0.04 | -0.01 | 8/10/2026 | 8/12/2026 9:58:54 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 99 | 2.12 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 8/12/2026 9:58:54 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 73 | 2.32 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 9:58:54 AM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:58:54 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 9:58:54 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.81 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 9:58:54 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:58:54 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:58:54 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.46 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/12/2026 9:58:54 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:58:54 AM 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 | 8/12/2026 9:58:54 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/12/2026 9:58:54 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 150 | 4.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/12/2026 9:58:54 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 126 | 3.51 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/12/2026 9:58:54 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 45 | 3.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.87 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 8/12/2026 9:58:54 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 144 | 2.10 | -0.02 | 0.03 | -0.02 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,320 | 0.76 | -0.10 | 0.10 | -0.04 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.33 | -0.02 | -5.72% | 0.02 | 1 | 1,725 | 0.79 | -0.25 | 0.18 | -0.05 | 8/12/2026 | 8/12/2026 9:58:54 AM EST |
| 16.00 | 0.30 | 1.20 | 0.75 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 261 | 0.75 | -0.46 | 0.23 | -0.05 | 8/10/2026 | 8/12/2026 9:58:54 AM EST |
| 17.00 | 0.25 | 1.80 | 1.03 | 1.73 | 0.00 | 0.00% | 0.06 | 0 | 113 | 1.23 | -0.67 | 0.21 | -0.04 | 8/10/2026 | 8/12/2026 9:58:54 AM EST |
| 18.00 | 1.45 | 2.75 | 2.10 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.50 | -0.83 | 0.14 | -0.03 | 8/10/2026 | 8/12/2026 9:58:54 AM EST |
| 19.00 | 2.50 | 3.80 | 3.15 | 4.32 | 0.00 | 0.00% | 0.17 | 0 | 76 | 1.72 | -0.93 | 0.08 | -0.02 | 7/27/2026 | 8/12/2026 9:58:54 AM EST |
| 20.00 | 3.60 | 4.80 | 4.20 | 5.08 | 0.00 | 0.00% | 0.21 | 0 | 136 | 1.96 | -0.97 | 0.04 | -0.01 | 8/4/2026 | 8/12/2026 9:58:54 AM EST |
| 21.00 | 4.60 | 5.70 | 5.15 | 6.25 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.18 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/12/2026 9:58:54 AM EST |
| 22.00 | 5.40 | 7.00 | 6.20 | 7.16 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:54 AM EST |
| 23.00 | 6.30 | 8.00 | 7.15 | 8.05 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:54 AM EST |
| 24.00 | 7.30 | 9.00 | 8.15 | 9.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:54 AM EST |
| 25.00 | 8.30 | 10.00 | 9.15 | 10.05 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.04 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:54 AM EST |
| 26.00 | 9.30 | 11.00 | 10.15 | 11.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:58:54 AM EST |
| 27.00 | 10.30 | 12.00 | 11.15 | 11.80 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.34 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:54 AM EST |
| 28.00 | 10.90 | 13.20 | 12.05 | 13.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.99 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:54 AM EST |
| 30.00 | 12.90 | 15.20 | 14.05 | 15.30 | 0.00 | 0.00% | 0.47 | 0 | 3 | 4.26 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:54 AM EST |
| 35.00 | 17.90 | 20.20 | 19.05 | 20.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:54 AM EST |