Options Chain for PEABODY ENERGY CORP COM (BTU) - $16.02 as of 8/22/2025 7:51:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.40 | 11.65 | 11.53 | % | 2.31 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 6.00 | 10.40 | 10.65 | 10.53 | 10.10 | 0.00 | 0.00% | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:05 PM EST |
| 7.00 | 9.50 | 9.70 | 9.60 | 10.30 | 0.00 | 0.00% | 1.37 | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 8.00 | 8.40 | 8.70 | 8.55 | 8.00 | 0.00 | 0.00% | 1.07 | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:05 PM EST |
| 9.00 | 7.45 | 7.70 | 7.58 | 5.35 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.17 | 0.99 | 0.01 | 0.00 | 7/9/2025 | 8/22/2025 4:00:05 PM EST |
| 10.00 | 6.50 | 6.80 | 6.65 | 7.82 | 0.00 | 0.00% | 0.67 | 0 | 44 | 0.93 | 0.98 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 11.00 | 5.60 | 5.75 | 5.68 | 6.25 | 0.00 | 0.00% | 0.52 | 0 | 402 | 0.83 | 0.95 | 0.02 | -0.01 | 8/5/2025 | 8/22/2025 4:00:05 PM EST |
| 12.00 | 4.65 | 4.80 | 4.73 | 4.06 | 0.00 | 0.00% | 0.39 | 0 | 885 | 0.58 | 0.92 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 13.00 | 3.75 | 3.85 | 3.80 | 4.96 | 0.00 | 0.00% | 0.29 | 0 | 146 | 0.54 | 0.88 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 14.00 | 2.95 | 3.10 | 3.03 | 2.99 | +0.50 | +20.08% | 0.22 | 10 | 553 | 0.56 | 0.82 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 15.00 | 2.22 | 2.27 | 2.25 | 2.29 | +0.37 | +19.28% | 0.15 | 10 | 1,328 | 0.52 | 0.74 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 16.00 | 1.61 | 1.73 | 1.67 | 1.31 | 0.00 | 0.00% | 0.10 | 0 | 1,074 | 0.52 | 0.62 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 17.00 | 1.13 | 1.17 | 1.15 | 1.22 | +0.34 | +38.64% | 0.07 | 29 | 1,221 | 0.51 | 0.49 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 18.00 | 0.77 | 0.80 | 0.79 | 0.81 | +0.18 | +28.58% | 0.04 | 20 | 555 | 0.50 | 0.38 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 19.00 | 0.51 | 0.55 | 0.53 | 0.55 | +0.11 | +25.00% | 0.03 | 7 | 3,046 | 0.51 | 0.29 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 20.00 | 0.34 | 0.38 | 0.36 | 0.38 | +0.10 | +35.72% | 0.02 | 40 | 1,310 | 0.52 | 0.22 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 21.00 | 0.23 | 0.27 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.53 | 0.16 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 22.00 | 0.14 | 0.21 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 906 | 0.54 | 0.11 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 23.00 | 0.09 | 0.16 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.55 | 0.08 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 24.00 | 0.05 | 0.13 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.56 | 0.06 | 0.03 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.65 | 0.04 | 0.02 | 0.00 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 30.00 | 0.01 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.71 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 4:00:05 PM EST |
| 35.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 350 | 2.20 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.26 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 4:00:05 PM EST |
| 9.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.90 | -0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 571 | 0.86 | -0.02 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.70 | -0.05 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 12.00 | 0.10 | 0.12 | 0.11 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 580 | 0.58 | -0.08 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 13.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.12 | -38.71% | 0.02 | 64 | 3,173 | 0.55 | -0.12 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 14.00 | 0.34 | 0.38 | 0.36 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 1,242 | 0.53 | -0.18 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 15.00 | 0.60 | 0.63 | 0.62 | 0.62 | -0.25 | -28.74% | 0.04 | 15 | 1,911 | 0.52 | -0.26 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 16.00 | 0.98 | 1.01 | 1.00 | 1.00 | -0.35 | -25.93% | 0.06 | 30 | 1,525 | 0.51 | -0.38 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 17.00 | 1.49 | 1.53 | 1.51 | 1.44 | -0.51 | -26.16% | 0.09 | 4 | 1,824 | 0.50 | -0.51 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 18.00 | 2.12 | 2.18 | 2.15 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 1,463 | 0.50 | -0.62 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 19.00 | 2.88 | 2.93 | 2.91 | 2.17 | 0.00 | 0.00% | 0.15 | 0 | 641 | 0.51 | -0.71 | 0.10 | -0.01 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 20.00 | 3.70 | 3.80 | 3.75 | 3.45 | 0.00 | 0.00% | 0.19 | 0 | 329 | 0.52 | -0.78 | 0.09 | -0.01 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 21.00 | 4.55 | 4.70 | 4.63 | 4.12 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.52 | -0.84 | 0.07 | -0.01 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 22.00 | 5.50 | 5.65 | 5.58 | 6.30 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.64 | -0.89 | 0.06 | -0.01 | 7/31/2025 | 8/22/2025 4:00:05 PM EST |
| 23.00 | 6.40 | 6.70 | 6.55 | 10.45 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.74 | -0.92 | 0.04 | 0.00 | 4/9/2025 | 8/22/2025 4:00:05 PM EST |
| 24.00 | 7.45 | 7.60 | 7.53 | % | 0.31 | 0 | 0 | 0.73 | -0.94 | 0.03 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 25.00 | 8.30 | 8.65 | 8.48 | % | 0.34 | 0 | 0 | 0.78 | -0.96 | 0.02 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 30.00 | 13.35 | 13.60 | 13.48 | % | 0.45 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 35.00 | 18.40 | 18.55 | 18.48 | % | 0.53 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST |