Options Chain for PEABODY ENERGY CORP COM (BTU) - $30.09 as of 12/19/2025 12:46:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.30 | 14.90 | 13.10 | % | 0.73 | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 19.00 | 10.35 | 13.90 | 12.13 | % | 0.64 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 20.00 | 9.90 | 12.40 | 11.15 | % | 0.56 | 0 | 0 | 1.54 | 0.99 | 0.01 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 21.00 | 8.80 | 11.80 | 10.30 | % | 0.49 | 0 | 0 | 1.58 | 0.98 | 0.01 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 22.00 | 7.85 | 10.45 | 9.15 | % | 0.42 | 0 | 0 | 1.31 | 0.96 | 0.01 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 23.00 | 6.80 | 9.50 | 8.15 | % | 0.35 | 0 | 0 | 1.22 | 0.94 | 0.02 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 24.00 | 5.80 | 8.55 | 7.18 | % | 0.30 | 0 | 0 | 1.12 | 0.92 | 0.02 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 25.00 | 5.05 | 7.60 | 6.33 | % | 0.25 | 0 | 0 | 1.03 | 0.88 | 0.03 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 26.00 | 4.30 | 7.10 | 5.70 | 3.58 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.07 | 0.84 | 0.04 | -0.02 | 12/15/2025 | 12/19/2025 4:00:03 PM EST |
| 27.00 | 3.60 | 6.00 | 4.80 | 4.90 | % | 0.18 | 1 | 0 | 0.93 | 0.79 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 4:00:03 PM EST | |
| 28.00 | 3.80 | 4.15 | 3.98 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.52 | 0.74 | 0.06 | -0.03 | 12/17/2025 | 12/19/2025 4:00:03 PM EST |
| 29.00 | 3.15 | 3.50 | 3.33 | % | 0.11 | 0 | 0 | 0.52 | 0.68 | 0.06 | -0.03 | 12/19/2025 4:00:03 PM EST | |||
| 30.00 | 2.57 | 2.97 | 2.77 | 2.74 | +0.73 | +36.32% | 0.09 | 3 | 15 | 0.53 | 0.62 | 0.07 | -0.03 | 12/19/2025 | 12/19/2025 4:00:03 PM EST |
| 31.00 | 2.15 | 2.71 | 2.43 | 1.22 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | 0.55 | 0.07 | -0.03 | 12/15/2025 | 12/19/2025 4:00:03 PM EST |
| 32.00 | 1.59 | 1.95 | 1.77 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | 0.47 | 0.07 | -0.03 | 12/15/2025 | 12/19/2025 4:00:03 PM EST |
| 33.00 | 1.18 | 1.61 | 1.40 | 1.85 | % | 0.04 | 1 | 0 | 0.51 | 0.40 | 0.07 | -0.03 | 12/19/2025 | 12/19/2025 4:00:03 PM EST | |
| 34.00 | 1.09 | 1.31 | 1.20 | 1.18 | % | 0.04 | 11 | 0 | 0.54 | 0.34 | 0.07 | -0.03 | 12/19/2025 | 12/19/2025 4:00:03 PM EST | |
| 35.00 | 0.81 | 1.39 | 1.10 | 1.00 | % | 0.03 | 4 | 0 | 0.58 | 0.29 | 0.06 | -0.02 | 12/19/2025 | 12/19/2025 4:00:03 PM EST | |
| 36.00 | 0.65 | 1.07 | 0.86 | % | 0.02 | 0 | 0 | 0.55 | 0.24 | 0.06 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 37.00 | 0.30 | 0.76 | 0.53 | % | 0.01 | 0 | 0 | 0.52 | 0.21 | 0.05 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 38.00 | 0.02 | 1.82 | 0.92 | % | 0.02 | 0 | 0 | 0.62 | 0.17 | 0.04 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 39.00 | 0.12 | 1.15 | 0.64 | % | 0.02 | 0 | 0 | 0.61 | 0.15 | 0.04 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.94 | 0.10 | 0.03 | -0.01 | 12/19/2025 4:00:03 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.33 | -0.01 | 0.01 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.22 | -0.02 | 0.01 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.12 | -0.04 | 0.01 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.01 | -0.06 | 0.02 | -0.01 | 12/19/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.82 | -0.08 | 0.02 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 25.00 | 0.09 | 2.47 | 1.28 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.86 | -0.12 | 0.03 | -0.02 | 12/18/2025 | 12/19/2025 4:00:03 PM EST |
| 26.00 | 0.41 | 0.63 | 0.52 | % | 0.02 | 0 | 0 | 0.57 | -0.16 | 0.04 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 27.00 | 0.50 | 0.84 | 0.67 | % | 0.02 | 0 | 0 | 0.54 | -0.21 | 0.05 | -0.03 | 12/19/2025 4:00:03 PM EST | |||
| 28.00 | 0.83 | 1.17 | 1.00 | % | 0.04 | 0 | 0 | 0.56 | -0.26 | 0.06 | -0.03 | 12/19/2025 4:00:03 PM EST | |||
| 29.00 | 1.16 | 1.64 | 1.40 | % | 0.05 | 0 | 0 | 0.57 | -0.32 | 0.06 | -0.03 | 12/19/2025 4:00:03 PM EST | |||
| 30.00 | 1.54 | 1.88 | 1.71 | 1.80 | % | 0.06 | 2 | 0 | 0.54 | -0.38 | 0.07 | -0.03 | 12/19/2025 | 12/19/2025 4:00:03 PM EST | |
| 31.00 | 2.01 | 2.38 | 2.20 | % | 0.07 | 0 | 0 | 0.54 | -0.45 | 0.07 | -0.03 | 12/19/2025 4:00:03 PM EST | |||
| 32.00 | 2.58 | 3.00 | 2.79 | % | 0.09 | 0 | 0 | 0.55 | -0.53 | 0.07 | -0.03 | 12/19/2025 4:00:03 PM EST | |||
| 33.00 | 3.20 | 3.65 | 3.43 | % | 0.10 | 0 | 0 | 0.55 | -0.60 | 0.07 | -0.03 | 12/19/2025 4:00:03 PM EST | |||
| 34.00 | 3.95 | 4.35 | 4.15 | % | 0.12 | 0 | 0 | 0.56 | -0.66 | 0.07 | -0.03 | 12/19/2025 4:00:03 PM EST | |||
| 35.00 | 4.75 | 5.15 | 4.95 | % | 0.14 | 0 | 0 | 0.57 | -0.71 | 0.06 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 36.00 | 4.30 | 6.05 | 5.18 | % | 0.14 | 0 | 0 | 0.66 | -0.76 | 0.06 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 37.00 | 5.45 | 7.95 | 6.70 | % | 0.18 | 0 | 0 | 0.98 | -0.79 | 0.05 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 38.00 | 6.25 | 8.80 | 7.53 | % | 0.20 | 0 | 0 | 0.99 | -0.83 | 0.04 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 39.00 | 7.15 | 9.80 | 8.48 | % | 0.22 | 0 | 0 | 1.06 | -0.85 | 0.04 | -0.02 | 12/19/2025 4:00:03 PM EST | |||
| 40.00 | 8.15 | 10.80 | 9.48 | % | 0.24 | 0 | 0 | 1.10 | -0.90 | 0.03 | -0.01 | 12/19/2025 4:00:03 PM EST |