Options Chain for PEABODY ENERGY CORP COM (BTU) - $27.24 as of 11/28/2025 8:50:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 22.60 | 25.40 | 24.00 | 10.53 | 0.00 | 0.00% | 8.00 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 11/28/2025 1:00:05 PM EST |
| 4.00 | 21.35 | 24.50 | 22.93 | % | 5.73 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 5.00 | 20.60 | 23.40 | 22.00 | 14.97 | 0.00 | 0.00% | 4.40 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/28/2025 1:00:05 PM EST |
| 6.00 | 19.75 | 22.15 | 20.95 | % | 3.49 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 7.00 | 18.75 | 21.15 | 19.95 | 19.45 | 0.00 | 0.00% | 2.85 | 0 | 12 | 3.32 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 1:00:05 PM EST |
| 8.00 | 17.75 | 20.15 | 18.95 | 10.25 | 0.00 | 0.00% | 2.37 | 0 | 5 | 3.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/28/2025 1:00:05 PM EST |
| 9.00 | 16.75 | 19.15 | 17.95 | 17.00 | 0.00 | 0.00% | 1.99 | 0 | 11 | 2.73 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 10.00 | 15.95 | 18.15 | 17.05 | 20.13 | 0.00 | 0.00% | 1.71 | 0 | 265 | 2.49 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 1:00:05 PM EST |
| 11.00 | 14.80 | 17.20 | 16.00 | 18.07 | 0.00 | 0.00% | 1.45 | 0 | 89 | 2.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 1:00:05 PM EST |
| 12.00 | 13.80 | 16.20 | 15.00 | 13.75 | 0.00 | 0.00% | 1.25 | 0 | 60 | 2.12 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 13.00 | 12.95 | 14.80 | 13.88 | 13.00 | 0.00 | 0.00% | 1.07 | 0 | 1,834 | 1.66 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 14.00 | 11.80 | 14.20 | 13.00 | 14.20 | 0.00 | 0.00% | 0.93 | 0 | 517 | 1.79 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:05 PM EST |
| 15.00 | 12.00 | 12.60 | 12.30 | 12.20 | -1.10 | -8.28% | 0.82 | 1 | 18,031 | 1.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 16.00 | 11.00 | 11.75 | 11.38 | 11.00 | -0.05 | -0.46% | 0.71 | 8 | 1,096 | 1.22 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 17.00 | 9.35 | 10.85 | 10.10 | 12.90 | 0.00 | 0.00% | 0.59 | 0 | 2,611 | 1.17 | 0.99 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 1:00:05 PM EST |
| 18.00 | 9.10 | 9.75 | 9.43 | 9.30 | -0.10 | -1.07% | 0.52 | 2 | 3,570 | 0.87 | 0.98 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 19.00 | 7.45 | 8.95 | 8.20 | 8.20 | 0.00 | 0.00% | 0.43 | 0 | 405 | 1.00 | 0.96 | 0.01 | -0.01 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 20.00 | 7.25 | 7.75 | 7.50 | 7.63 | +0.13 | +1.74% | 0.38 | 5 | 6,160 | 0.80 | 0.94 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 21.00 | 6.35 | 7.15 | 6.75 | 6.63 | 0.00 | 0.00% | 0.32 | 0 | 975 | 0.61 | 0.91 | 0.03 | -0.01 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 22.00 | 5.50 | 6.00 | 5.75 | 5.60 | +0.08 | +1.45% | 0.26 | 11 | 21,296 | 0.56 | 0.87 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 23.00 | 3.65 | 5.45 | 4.55 | 7.24 | 0.00 | 0.00% | 0.20 | 0 | 3,583 | 0.77 | 0.82 | 0.05 | -0.02 | 11/4/2025 | 11/28/2025 1:00:05 PM EST |
| 24.00 | 3.45 | 4.65 | 4.05 | 4.02 | 0.00 | 0.00% | 0.17 | 0 | 855 | 0.49 | 0.76 | 0.05 | -0.02 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 25.00 | 3.10 | 3.95 | 3.53 | 2.92 | 0.00 | 0.00% | 0.14 | 0 | 6,818 | 0.56 | 0.70 | 0.06 | -0.02 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 26.00 | 2.71 | 3.15 | 2.93 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 4,697 | 0.56 | 0.64 | 0.06 | -0.02 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 27.00 | 2.29 | 2.90 | 2.60 | 2.67 | 0.00 | 0.00% | 0.10 | 0 | 2,091 | 0.61 | 0.57 | 0.07 | -0.03 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 28.00 | 1.89 | 2.17 | 2.03 | 2.10 | -0.10 | -4.55% | 0.07 | 4 | 861 | 0.58 | 0.50 | 0.07 | -0.03 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 29.00 | 1.50 | 1.78 | 1.64 | 1.64 | 0.00 | 0.00% | 0.06 | 4 | 668 | 0.57 | 0.44 | 0.07 | -0.03 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 30.00 | 1.25 | 1.74 | 1.50 | 1.36 | -0.04 | -2.86% | 0.05 | 5 | 8,269 | 0.62 | 0.38 | 0.06 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 31.00 | 0.75 | 1.24 | 1.00 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 418 | 0.56 | 0.32 | 0.06 | -0.02 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 32.00 | 0.75 | 1.03 | 0.89 | 0.95 | -0.08 | -7.77% | 0.03 | 2 | 1,771 | 0.59 | 0.27 | 0.06 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 33.00 | 0.35 | 0.86 | 0.61 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1,188 | 0.55 | 0.23 | 0.05 | -0.02 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 34.00 | 0.26 | 0.72 | 0.49 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 449 | 0.56 | 0.19 | 0.05 | -0.02 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 35.00 | 0.40 | 0.54 | 0.47 | 0.48 | -0.08 | -14.29% | 0.01 | 31 | 7,083 | 0.61 | 0.15 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 36.00 | 0.09 | 0.67 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,033 | 0.58 | 0.12 | 0.03 | -0.01 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 37.00 | 0.05 | 0.58 | 0.32 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2,284 | 0.58 | 0.10 | 0.03 | -0.01 | 11/19/2025 | 11/28/2025 1:00:05 PM EST |
| 38.00 | 0.01 | 0.51 | 0.26 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.56 | 0.08 | 0.02 | -0.01 | 11/7/2025 | 11/28/2025 1:00:05 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.77 | 0.06 | 0.02 | -0.01 | 11/18/2025 | 11/28/2025 1:00:05 PM EST |
| 40.00 | 0.10 | 0.29 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4,800 | 0.65 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | 0.04 | 0.01 | -0.01 | 10/13/2025 | 11/28/2025 1:00:05 PM EST |
| 42.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.81 | 0.03 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 43.00 | 0.00 | 0.29 | 0.15 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.82 | 0.02 | 0.01 | 0.00 | 10/24/2025 | 11/28/2025 1:00:05 PM EST |
| 44.00 | 0.00 | 0.26 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.83 | 0.02 | 0.01 | 0.00 | 10/30/2025 | 11/28/2025 1:00:05 PM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.84 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 46.00 | 0.00 | 0.23 | 0.12 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.01 | 0.00 | 0.00 | 10/9/2025 | 11/28/2025 1:00:05 PM EST |
| 47.00 | 0.00 | 0.21 | 0.11 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.88 | 0.01 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 1:00:05 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.89 | 0.01 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.94 | 0.47 | 0.03 | 0.00 | 0.00% | 0.16 | 0 | 3 | 5.58 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 11/28/2025 1:00:05 PM EST |
| 4.00 | 0.00 | 0.57 | 0.29 | % | 0.07 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 5.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/28/2025 1:00:05 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 7.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.01 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 1:00:05 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 1:00:05 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.65 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 1:00:05 PM EST |
| 10.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4,312 | 1.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.40 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 1:00:05 PM EST |
| 12.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,161 | 1.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 1:00:05 PM EST |
| 13.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,863 | 1.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,548 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10,084 | 0.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 17.00 | 0.01 | 0.18 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,583 | 0.69 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 18.00 | 0.06 | 0.15 | 0.11 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4,462 | 0.67 | -0.02 | 0.01 | -0.01 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 19.00 | 0.00 | 0.31 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.78 | -0.04 | 0.01 | -0.01 | 11/17/2025 | 11/28/2025 1:00:05 PM EST |
| 20.00 | 0.08 | 0.30 | 0.19 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,288 | 0.60 | -0.06 | 0.02 | -0.01 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 21.00 | 0.11 | 0.57 | 0.34 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4,573 | 0.61 | -0.09 | 0.03 | -0.01 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 22.00 | 0.25 | 0.76 | 0.51 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3,023 | 0.61 | -0.13 | 0.04 | -0.02 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 23.00 | 0.43 | 0.77 | 0.60 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 301 | 0.57 | -0.18 | 0.05 | -0.02 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 24.00 | 0.74 | 1.04 | 0.89 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 3,142 | 0.58 | -0.24 | 0.05 | -0.02 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 25.00 | 1.11 | 1.42 | 1.27 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 2,841 | 0.59 | -0.30 | 0.06 | -0.02 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 26.00 | 1.51 | 1.98 | 1.75 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 950 | 0.61 | -0.36 | 0.06 | -0.02 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 27.00 | 1.87 | 2.78 | 2.33 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 126 | 0.63 | -0.43 | 0.07 | -0.03 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 28.00 | 2.39 | 3.00 | 2.70 | 2.76 | 0.00 | 0.00% | 0.10 | 0 | 2,445 | 0.59 | -0.50 | 0.07 | -0.03 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 29.00 | 3.10 | 3.60 | 3.35 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 183 | 0.60 | -0.56 | 0.07 | -0.03 | 11/19/2025 | 11/28/2025 1:00:05 PM EST |
| 30.00 | 3.65 | 4.20 | 3.93 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 1,011 | 0.57 | -0.62 | 0.06 | -0.02 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 31.00 | 4.40 | 5.55 | 4.98 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 119 | 0.65 | -0.68 | 0.06 | -0.02 | 11/17/2025 | 11/28/2025 1:00:05 PM EST |
| 32.00 | 5.10 | 6.50 | 5.80 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 100 | 0.66 | -0.73 | 0.06 | -0.02 | 11/17/2025 | 11/28/2025 1:00:05 PM EST |
| 33.00 | 5.95 | 7.35 | 6.65 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 102 | 0.66 | -0.77 | 0.05 | -0.02 | 11/13/2025 | 11/28/2025 1:00:05 PM EST |
| 34.00 | 6.80 | 8.20 | 7.50 | 6.45 | 0.00 | 0.00% | 0.22 | 0 | 135 | 0.90 | -0.81 | 0.05 | -0.02 | 11/14/2025 | 11/28/2025 1:00:05 PM EST |
| 35.00 | 7.70 | 9.10 | 8.40 | 7.19 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.93 | -0.85 | 0.04 | -0.01 | 11/5/2025 | 11/28/2025 1:00:05 PM EST |
| 36.00 | 8.55 | 10.05 | 9.30 | 7.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.97 | -0.88 | 0.03 | -0.01 | 11/6/2025 | 11/28/2025 1:00:05 PM EST |
| 37.00 | 9.50 | 11.00 | 10.25 | 11.19 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.00 | -0.90 | 0.03 | -0.01 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 38.00 | 10.10 | 12.80 | 11.45 | % | 0.30 | 0 | 0 | 1.29 | -0.92 | 0.02 | -0.01 | 11/28/2025 1:00:05 PM EST | |||
| 39.00 | 10.60 | 13.15 | 11.88 | % | 0.30 | 0 | 0 | 1.14 | -0.94 | 0.02 | -0.01 | 11/28/2025 1:00:05 PM EST | |||
| 40.00 | 11.70 | 14.15 | 12.93 | 15.50 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.19 | -0.95 | 0.02 | -0.01 | 10/30/2025 | 11/28/2025 1:00:05 PM EST |
| 41.00 | 13.00 | 15.10 | 14.05 | % | 0.34 | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.01 | 11/28/2025 1:00:05 PM EST | |||
| 42.00 | 14.00 | 16.30 | 15.15 | 11.20 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.32 | -0.97 | 0.01 | 0.00 | 10/20/2025 | 11/28/2025 1:00:05 PM EST |
| 43.00 | 14.95 | 17.35 | 16.15 | % | 0.38 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 44.00 | 15.95 | 18.35 | 17.15 | % | 0.39 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 45.00 | 16.95 | 19.35 | 18.15 | % | 0.40 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 46.00 | 16.95 | 20.30 | 18.63 | % | 0.40 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 47.00 | 18.75 | 21.30 | 20.03 | % | 0.43 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 48.00 | 19.90 | 22.30 | 21.10 | 14.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 10/14/2025 | 11/28/2025 1:00:05 PM EST |