Options Chain for PEABODY ENERGY CORP COM (BTU) - $28.87 as of 11/14/2025 9:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | % | 0.00 | 0 | 0 | 2.02 | 0.99 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 18.00 | % | 0.00 | 0 | 0 | 1.70 | 0.98 | 0.01 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 19.00 | 8.80 | 11.95 | 10.38 | % | 0.55 | 0 | 0 | 1.66 | 0.97 | 0.01 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 20.00 | % | 0.00 | 0 | 0 | 1.53 | 0.95 | 0.01 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 21.00 | 6.85 | 9.85 | 8.35 | % | 0.40 | 0 | 0 | 1.36 | 0.92 | 0.02 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 22.00 | 5.95 | 8.75 | 7.35 | % | 0.33 | 0 | 0 | 1.21 | 0.89 | 0.03 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 23.00 | 5.00 | 8.30 | 6.65 | % | 0.29 | 0 | 0 | 1.27 | 0.86 | 0.03 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 24.00 | 4.45 | 7.30 | 5.88 | % | 0.24 | 0 | 0 | 1.14 | 0.81 | 0.04 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 25.00 | 3.40 | 6.55 | 4.98 | % | 0.20 | 0 | 0 | 1.09 | 0.76 | 0.04 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 26.00 | 2.89 | 5.40 | 4.15 | % | 0.16 | 0 | 0 | 0.93 | 0.71 | 0.05 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 27.00 | 2.91 | 4.80 | 3.86 | % | 0.14 | 0 | 0 | 0.68 | 0.66 | 0.05 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 28.00 | 2.55 | 4.40 | 3.48 | % | 0.12 | 0 | 0 | 0.72 | 0.60 | 0.05 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 29.00 | 2.13 | 3.60 | 2.87 | % | 0.10 | 0 | 0 | 0.69 | 0.55 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 30.00 | 1.89 | 2.52 | 2.21 | 2.29 | % | 0.07 | 1 | 0 | 0.63 | 0.49 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 31.00 | 1.71 | 2.52 | 2.12 | % | 0.07 | 0 | 0 | 0.69 | 0.44 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 32.00 | 1.36 | 1.88 | 1.62 | % | 0.05 | 0 | 0 | 0.65 | 0.38 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 33.00 | 0.87 | 1.75 | 1.31 | % | 0.04 | 0 | 0 | 0.64 | 0.34 | 0.05 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 34.00 | 0.92 | 1.54 | 1.23 | % | 0.04 | 0 | 0 | 0.68 | 0.29 | 0.05 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 35.00 | 0.87 | 1.18 | 1.03 | % | 0.03 | 0 | 0 | 0.68 | 0.25 | 0.05 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 36.00 | 0.47 | 1.16 | 0.82 | 1.89 | % | 0.02 | 1 | 0 | 0.67 | 0.21 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 37.00 | 0.41 | 1.04 | 0.73 | % | 0.02 | 0 | 0 | 0.68 | 0.18 | 0.04 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 38.00 | 0.13 | 1.02 | 0.58 | % | 0.02 | 0 | 0 | 0.65 | 0.15 | 0.03 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 0.88 | 0.13 | 0.03 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 40.00 | 0.03 | 0.95 | 0.49 | % | 0.01 | 0 | 0 | 0.66 | 0.11 | 0.03 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.09 | 0.02 | -0.01 | 11/14/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.30 | 1.15 | % | 0.07 | 0 | 0 | 2.08 | -0.01 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 18.00 | % | 0.00 | 0 | 0 | 1.93 | -0.02 | 0.01 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 19.00 | 0.00 | 2.34 | 1.17 | % | 0.06 | 0 | 0 | 1.79 | -0.03 | 0.01 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 20.00 | % | 0.00 | 0 | 0 | 1.66 | -0.05 | 0.01 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | -0.08 | 0.02 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 1.43 | -0.11 | 0.03 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 23.00 | 0.13 | 1.25 | 0.69 | % | 0.03 | 0 | 0 | 0.67 | -0.14 | 0.03 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 24.00 | 0.01 | 1.14 | 0.58 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.04 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 25.00 | 0.59 | 1.45 | 1.02 | % | 0.04 | 0 | 0 | 0.64 | -0.24 | 0.04 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 26.00 | 0.97 | 1.76 | 1.37 | % | 0.05 | 0 | 0 | 0.64 | -0.29 | 0.05 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 27.00 | 1.16 | 2.30 | 1.73 | % | 0.06 | 0 | 0 | 0.63 | -0.34 | 0.05 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 28.00 | 1.93 | 2.82 | 2.38 | % | 0.08 | 0 | 0 | 0.68 | -0.40 | 0.05 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 29.00 | 1.89 | 3.40 | 2.65 | % | 0.09 | 0 | 0 | 0.62 | -0.45 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 30.00 | 3.05 | 4.20 | 3.63 | % | 0.12 | 0 | 0 | 0.72 | -0.51 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 31.00 | 2.97 | 4.85 | 3.91 | % | 0.13 | 0 | 0 | 0.63 | -0.56 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 32.00 | 3.55 | 5.65 | 4.60 | % | 0.14 | 0 | 0 | 0.62 | -0.62 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 33.00 | 3.70 | 7.05 | 5.38 | % | 0.16 | 0 | 0 | 1.07 | -0.66 | 0.05 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 34.00 | 4.80 | 7.20 | 6.00 | % | 0.18 | 0 | 0 | 0.93 | -0.71 | 0.05 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 35.00 | 5.55 | 8.55 | 7.05 | % | 0.20 | 0 | 0 | 1.08 | -0.75 | 0.05 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 36.00 | 6.35 | 9.40 | 7.88 | % | 0.22 | 0 | 0 | 1.10 | -0.79 | 0.04 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 37.00 | 7.25 | 10.25 | 8.75 | % | 0.24 | 0 | 0 | 1.12 | -0.82 | 0.04 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 38.00 | 8.15 | 11.15 | 9.65 | % | 0.25 | 0 | 0 | 1.15 | -0.85 | 0.03 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 39.00 | 8.90 | 12.25 | 10.58 | % | 0.27 | 0 | 0 | 1.23 | -0.87 | 0.03 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 40.00 | 9.80 | 13.15 | 11.48 | % | 0.29 | 0 | 0 | 1.25 | -0.89 | 0.03 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 41.00 | 10.95 | 13.90 | 12.43 | % | 0.30 | 0 | 0 | 1.23 | -0.91 | 0.02 | -0.01 | 11/14/2025 4:00:01 PM EST |