Options Chain for PEABODY ENERGY CORP COM (BTU) - $29.28 as of 12/12/2025 11:25:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 10.25 | 12.80 | 11.53 | % | 0.64 | 0 | 0 | 1.77 | 0.99 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 19.00 | 9.25 | 11.85 | 10.55 | % | 0.56 | 0 | 0 | 1.65 | 0.98 | 0.01 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 20.00 | 8.30 | 10.85 | 9.58 | % | 0.48 | 0 | 0 | 1.52 | 0.97 | 0.01 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 21.00 | 7.35 | 9.40 | 8.38 | % | 0.40 | 0 | 0 | 1.20 | 0.95 | 0.02 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 22.00 | 6.40 | 8.55 | 7.48 | % | 0.34 | 0 | 0 | 1.15 | 0.93 | 0.02 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 23.00 | 5.45 | 7.65 | 6.55 | % | 0.28 | 0 | 0 | 1.07 | 0.90 | 0.03 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 24.00 | 4.50 | 6.80 | 5.65 | % | 0.24 | 0 | 0 | 1.01 | 0.84 | 0.04 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 25.00 | 3.65 | 6.00 | 4.83 | % | 0.19 | 0 | 0 | 0.96 | 0.81 | 0.05 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 26.00 | 2.95 | 5.40 | 4.18 | 4.02 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.95 | 0.75 | 0.06 | -0.02 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 27.00 | 2.42 | 4.75 | 3.59 | % | 0.13 | 0 | 0 | 0.60 | 0.69 | 0.06 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 28.00 | 2.71 | 4.05 | 3.38 | % | 0.12 | 0 | 0 | 0.72 | 0.62 | 0.07 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 29.00 | 1.93 | 2.72 | 2.33 | % | 0.08 | 0 | 0 | 0.57 | 0.55 | 0.07 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 30.00 | 1.66 | 2.27 | 1.97 | 2.38 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | 0.48 | 0.07 | -0.03 | 12/4/2025 | 12/12/2025 3:59:58 PM EST |
| 31.00 | 0.88 | 1.97 | 1.43 | % | 0.05 | 0 | 0 | 0.55 | 0.41 | 0.07 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 32.00 | 0.58 | 1.68 | 1.13 | % | 0.04 | 0 | 0 | 0.55 | 0.35 | 0.07 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 33.00 | 0.56 | 1.36 | 0.96 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.57 | 0.30 | 0.06 | -0.02 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 34.00 | 0.58 | 1.16 | 0.87 | % | 0.03 | 0 | 0 | 0.61 | 0.25 | 0.06 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 35.00 | 0.21 | 1.26 | 0.74 | 0.86 | +0.31 | +56.37% | 0.02 | 6 | 5 | 0.61 | 0.21 | 0.05 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 36.00 | 0.29 | 0.88 | 0.59 | % | 0.02 | 0 | 0 | 0.62 | 0.18 | 0.04 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.83 | 0.14 | 0.04 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.11 | 0.03 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.91 | 0.09 | 0.03 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 40.00 | 0.02 | 0.75 | 0.39 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.65 | 0.08 | 0.02 | -0.01 | 12/9/2025 | 12/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | -0.02 | 0.01 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | -0.03 | 0.01 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | -0.05 | 0.02 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.00 | -0.07 | 0.02 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | -0.10 | 0.03 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 24.00 | 0.13 | 0.57 | 0.35 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.16 | 0.04 | -0.02 | 12/8/2025 | 12/12/2025 3:59:58 PM EST |
| 25.00 | 0.19 | 1.23 | 0.71 | 0.56 | -0.27 | -32.53% | 0.03 | 36 | 1 | 0.58 | -0.19 | 0.05 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 26.00 | 0.56 | 1.34 | 0.95 | % | 0.04 | 0 | 0 | 0.58 | -0.25 | 0.06 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 27.00 | 0.76 | 1.70 | 1.23 | % | 0.05 | 0 | 0 | 0.56 | -0.31 | 0.06 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 28.00 | 1.20 | 2.05 | 1.63 | % | 0.06 | 0 | 0 | 0.56 | -0.38 | 0.07 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 29.00 | 1.77 | 2.70 | 2.24 | 1.75 | -0.11 | -5.92% | 0.08 | 1 | 1 | 0.59 | -0.45 | 0.07 | -0.03 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 30.00 | 2.13 | 3.15 | 2.64 | % | 0.09 | 0 | 0 | 0.55 | -0.52 | 0.07 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 31.00 | 2.60 | 4.40 | 3.50 | % | 0.11 | 0 | 0 | 0.61 | -0.59 | 0.07 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 32.00 | 2.94 | 5.15 | 4.05 | % | 0.13 | 0 | 0 | 0.54 | -0.65 | 0.07 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 33.00 | 3.40 | 6.05 | 4.73 | % | 0.14 | 0 | 0 | 0.95 | -0.70 | 0.06 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 34.00 | 5.15 | 5.80 | 5.48 | % | 0.16 | 0 | 0 | 0.53 | -0.75 | 0.06 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 35.00 | 5.05 | 7.80 | 6.43 | % | 0.18 | 0 | 0 | 1.01 | -0.79 | 0.05 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 36.00 | 5.70 | 8.90 | 7.30 | % | 0.20 | 0 | 0 | 1.10 | -0.82 | 0.04 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 37.00 | 6.75 | 9.50 | 8.13 | % | 0.22 | 0 | 0 | 1.05 | -0.86 | 0.04 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 38.00 | 7.65 | 10.30 | 8.98 | % | 0.24 | 0 | 0 | 1.05 | -0.89 | 0.03 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 39.00 | 8.60 | 11.00 | 9.80 | % | 0.25 | 0 | 0 | 1.01 | -0.91 | 0.03 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 40.00 | 9.55 | 11.90 | 10.73 | % | 0.27 | 0 | 0 | 1.02 | -0.92 | 0.02 | -0.01 | 12/12/2025 3:59:58 PM EST |