Options Chain for PEABODY ENERGY CORP COM (BTU) - $30.25 as of 12/30/2025 7:14:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 12.30 | 14.10 | 13.20 | % | 0.78 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 18.00 | 11.30 | 13.10 | 12.20 | % | 0.68 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 19.00 | 10.30 | 12.35 | 11.33 | % | 0.60 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 20.00 | 9.30 | 10.50 | 9.90 | 10.50 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 21.00 | 8.30 | 10.95 | 9.63 | % | 0.46 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 22.00 | 7.30 | 10.40 | 8.85 | 8.55 | 0.00 | 0.00% | 0.40 | 0 | 11 | 2.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 23.00 | 6.30 | 9.40 | 7.85 | % | 0.34 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 24.00 | 5.30 | 7.15 | 6.23 | % | 0.26 | 0 | 0 | 1.45 | 0.99 | 0.01 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 25.00 | 4.35 | 6.20 | 5.28 | % | 0.21 | 0 | 0 | 1.31 | 0.99 | 0.01 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 25.50 | 3.90 | 6.95 | 5.43 | % | 0.21 | 0 | 0 | 2.04 | 0.98 | 0.02 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 26.00 | 3.45 | 6.00 | 4.73 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.66 | 0.96 | 0.03 | -0.02 | 12/8/2025 | 12/29/2025 3:59:53 PM EST |
| 26.50 | 2.55 | 6.00 | 4.28 | % | 0.16 | 0 | 0 | 1.85 | 0.95 | 0.04 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 27.00 | 2.55 | 4.35 | 3.45 | 3.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.07 | 0.90 | 0.06 | -0.03 | 12/11/2025 | 12/29/2025 3:59:53 PM EST |
| 27.50 | 2.15 | 4.00 | 3.08 | % | 0.11 | 0 | 0 | 1.07 | 0.86 | 0.07 | -0.03 | 12/29/2025 3:59:53 PM EST | |||
| 28.00 | 1.66 | 4.25 | 2.96 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.38 | 0.82 | 0.09 | -0.04 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 28.50 | 1.53 | 2.91 | 2.22 | % | 0.08 | 0 | 0 | 0.83 | 0.79 | 0.10 | -0.04 | 12/29/2025 3:59:53 PM EST | |||
| 29.00 | 1.78 | 2.05 | 1.92 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.47 | 0.74 | 0.12 | -0.04 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 29.50 | 1.40 | 1.73 | 1.57 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | 0.67 | 0.14 | -0.05 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 30.00 | 1.14 | 1.43 | 1.29 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.48 | 0.60 | 0.16 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 30.50 | 0.90 | 1.13 | 1.02 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.48 | 0.52 | 0.16 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 31.00 | 0.71 | 0.97 | 0.84 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.50 | 0.44 | 0.16 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 31.50 | 0.54 | 0.79 | 0.67 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.51 | 0.36 | 0.15 | -0.05 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 32.00 | 0.40 | 0.64 | 0.52 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.51 | 0.30 | 0.14 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 32.50 | 0.30 | 0.52 | 0.41 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.24 | 0.12 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 33.00 | 0.22 | 0.42 | 0.32 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.20 | 0.11 | -0.04 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 33.50 | 0.01 | 0.34 | 0.18 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.09 | -0.03 | 12/29/2025 3:59:53 PM EST | |||
| 34.00 | 0.13 | 0.51 | 0.32 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.63 | 0.12 | 0.08 | -0.03 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.46 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.85 | 0.06 | 0.05 | -0.02 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 1.78 | 0.89 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1.71 | 0.03 | 0.02 | -0.01 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.02 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.76 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 41.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.57 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/29/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.53 | -0.01 | 0.01 | -0.01 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 25.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.57 | -0.02 | 0.02 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.56 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.07 | -0.04 | 0.03 | -0.02 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 1.89 | 0.95 | % | 0.04 | 0 | 0 | 1.83 | -0.05 | 0.04 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.24 | 0.12 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.67 | -0.10 | 0.06 | -0.03 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 27.50 | 0.08 | 0.43 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | -0.14 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 28.00 | 0.13 | 0.33 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.18 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 28.50 | 0.23 | 0.37 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.49 | -0.21 | 0.10 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 29.00 | 0.35 | 0.61 | 0.48 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.52 | -0.26 | 0.12 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 29.50 | 0.52 | 0.76 | 0.64 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.52 | -0.33 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 30.00 | 0.71 | 0.85 | 0.78 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.49 | -0.40 | 0.16 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 30.50 | 0.94 | 1.12 | 1.03 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.49 | -0.48 | 0.16 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 31.00 | 1.24 | 1.48 | 1.36 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.52 | -0.56 | 0.16 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 31.50 | 1.61 | 1.81 | 1.71 | % | 0.05 | 0 | 0 | 0.53 | -0.64 | 0.15 | -0.05 | 12/29/2025 3:59:53 PM EST | |||
| 32.00 | 1.93 | 2.19 | 2.06 | 1.97 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.53 | -0.70 | 0.14 | -0.04 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 32.50 | 2.08 | 2.82 | 2.45 | 1.99 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.53 | -0.76 | 0.12 | -0.04 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 33.00 | 2.26 | 4.25 | 3.26 | % | 0.10 | 0 | 0 | 1.30 | -0.80 | 0.11 | -0.04 | 12/29/2025 3:59:53 PM EST | |||
| 33.50 | 2.65 | 4.45 | 3.55 | % | 0.11 | 0 | 0 | 1.23 | -0.83 | 0.09 | -0.03 | 12/29/2025 3:59:53 PM EST | |||
| 34.00 | 2.89 | 4.90 | 3.90 | % | 0.11 | 0 | 0 | 1.28 | -0.88 | 0.08 | -0.03 | 12/29/2025 3:59:53 PM EST | |||
| 35.00 | 3.50 | 5.80 | 4.65 | % | 0.13 | 0 | 0 | 1.36 | -0.94 | 0.05 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 36.00 | 4.30 | 6.75 | 5.53 | % | 0.15 | 0 | 0 | 1.46 | -0.97 | 0.02 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 37.00 | 5.15 | 7.75 | 6.45 | % | 0.17 | 0 | 0 | 1.58 | -0.98 | 0.02 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 38.00 | 6.35 | 9.60 | 7.98 | % | 0.21 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 39.00 | 7.15 | 10.60 | 8.88 | % | 0.23 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 40.00 | 8.95 | 10.70 | 9.83 | % | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 41.00 | 9.85 | 12.40 | 11.13 | % | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST |