Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $19.43 as of 1/16/2026 4:26:05 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 | 17.60 | 21.10 | 19.35 | % | 19.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 2.00 | 16.60 | 20.10 | 18.35 | % | 9.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 3.00 | 15.60 | 19.10 | 17.35 | % | 5.78 | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 4.00 | 14.60 | 18.10 | 16.35 | % | 4.09 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 5.00 | 13.60 | 17.10 | 15.35 | 14.20 | 0.00 | 0.00% | 3.07 | 0 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/16/2026 3:59:53 PM EST |
| 6.00 | 12.60 | 16.10 | 14.35 | % | 2.39 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 7.00 | 11.60 | 15.10 | 13.35 | % | 1.91 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 8.00 | 10.60 | 14.10 | 12.35 | % | 1.54 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 9.00 | 9.60 | 13.10 | 11.35 | % | 1.26 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 10.00 | 8.60 | 12.10 | 10.35 | 11.40 | 0.00 | 0.00% | 1.03 | 0 | 7 | 3.27 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/16/2026 3:59:53 PM EST |
| 11.00 | 7.60 | 11.10 | 9.35 | 8.10 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 1/16/2026 3:59:53 PM EST |
| 12.00 | 6.60 | 10.10 | 8.35 | 8.30 | 0.00 | 0.00% | 0.70 | 0 | 108 | 2.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 1/16/2026 3:59:53 PM EST |
| 13.00 | 5.90 | 8.90 | 7.40 | 6.50 | 0.00 | 0.00% | 0.57 | 0 | 2,403 | 2.30 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:53 PM EST |
| 14.00 | 5.00 | 7.70 | 6.35 | 6.06 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 1/16/2026 3:59:53 PM EST |
| 15.00 | 4.10 | 6.50 | 5.30 | 3.56 | 0.00 | 0.00% | 0.35 | 0 | 238 | 1.59 | 0.99 | 0.03 | 0.00 | 12/18/2025 | 1/16/2026 3:59:53 PM EST |
| 16.00 | 4.10 | 6.10 | 5.10 | 4.20 | -1.46 | -25.80% | 0.32 | 4 | 181 | 1.70 | 0.93 | 0.05 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 17.00 | 2.80 | 4.50 | 3.65 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 2,549 | 1.19 | 0.85 | 0.07 | -0.01 | 12/22/2025 | 1/16/2026 3:59:53 PM EST |
| 18.00 | 1.25 | 4.00 | 2.63 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 1,394 | 1.22 | 0.75 | 0.09 | -0.01 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 19.00 | 1.30 | 3.10 | 2.20 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 1,704 | 0.65 | 0.65 | 0.10 | -0.02 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 20.00 | 1.65 | 2.30 | 1.98 | 2.21 | +0.81 | +57.86% | 0.10 | 22 | 1,677 | 0.79 | 0.54 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 21.00 | 0.60 | 2.15 | 1.38 | 1.36 | +0.26 | +23.64% | 0.07 | 17 | 1,298 | 0.71 | 0.45 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 1.75 | 0.88 | 1.07 | +0.27 | +33.75% | 0.04 | 32 | 67 | 1.01 | 0.36 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 23.00 | 0.10 | 2.00 | 1.05 | 1.00 | +0.45 | +81.82% | 0.05 | 2 | 1,626 | 0.56 | 0.30 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 24.00 | 0.35 | 1.45 | 0.90 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.86 | 0.23 | 0.07 | -0.02 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 25.00 | 0.35 | 0.70 | 0.53 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1,574 | 0.77 | 0.19 | 0.06 | -0.02 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.97 | 0.05 | 0.02 | -0.01 | 12/22/2025 | 1/16/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.30 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 1/16/2026 3:59:53 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 | 1.75 | 0.88 | % | 0.88 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.75 | 0.88 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 8.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.48 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/16/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 112 | 1.74 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/16/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/16/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.00 | -0.01 | 0.03 | 0.00 | 1/7/2026 | 1/16/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.06 | -0.07 | 0.05 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 17.00 | 0.20 | 0.75 | 0.48 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 285 | 0.66 | -0.15 | 0.07 | -0.01 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 18.00 | 0.50 | 0.90 | 0.70 | 0.75 | -0.25 | -25.00% | 0.04 | 6 | 194 | 0.64 | -0.25 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 19.00 | 0.85 | 1.55 | 1.20 | 1.30 | -0.10 | -7.15% | 0.06 | 7 | 89 | 0.69 | -0.35 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 20.00 | 1.40 | 2.40 | 1.90 | 2.52 | 0.00 | 0.00% | 0.10 | 0 | 181 | 0.78 | -0.46 | 0.10 | -0.02 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 21.00 | 1.25 | 3.20 | 2.23 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.67 | -0.55 | 0.10 | -0.02 | 1/9/2026 | 1/16/2026 3:59:53 PM EST |
| 22.00 | 2.30 | 4.60 | 3.45 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.89 | -0.64 | 0.09 | -0.02 | 12/23/2025 | 1/16/2026 3:59:53 PM EST |
| 23.00 | 3.00 | 4.60 | 3.80 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.69 | -0.70 | 0.08 | -0.02 | 12/22/2025 | 1/16/2026 3:59:53 PM EST |
| 24.00 | 3.70 | 6.10 | 4.90 | % | 0.20 | 0 | 0 | 1.42 | -0.77 | 0.07 | -0.02 | 1/16/2026 3:59:53 PM EST | |||
| 25.00 | 4.70 | 6.10 | 5.40 | 5.07 | -0.73 | -12.59% | 0.22 | 1 | 1 | 1.09 | -0.81 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 30.00 | 9.20 | 11.50 | 10.35 | % | 0.34 | 0 | 0 | 1.68 | -0.95 | 0.02 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 35.00 | 13.40 | 16.40 | 14.90 | 14.71 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 1/16/2026 3:59:53 PM EST |