Options Chain for PEABODY ENERGY CORP COM (BTU) - $24.76 as of 10/22/2024 2:00:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.25 | 10.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 16.00 | 8.30 | 9.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 17.00 | 7.35 | 7.95 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 18.00 | 6.75 | 7.05 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 19.00 | 5.75 | 6.05 | % | 0 | 0 | 0.64 | 0.97 | 0.02 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 20.00 | 4.80 | 5.10 | % | 0 | 0 | 0.64 | 0.94 | 0.03 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 21.00 | 3.90 | 4.15 | % | 0 | 0 | 0.47 | 0.89 | 0.05 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 22.00 | 2.99 | 3.25 | 3.10 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.82 | 0.07 | -0.01 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 23.00 | 2.31 | 2.49 | 2.46 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.74 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 24.00 | 1.68 | 1.97 | 1.87 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.63 | 0.11 | -0.02 | 10/18/2024 | 10/22/2024 12:58:44 PM EST |
| 25.00 | 1.16 | 1.27 | 1.33 | +0.09 | +7.26% | 14 | 133 | 0.39 | 0.52 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 26.00 | 0.76 | 0.84 | 0.74 | 0.00 | 0.00% | 0 | 22 | 0.40 | 0.40 | 0.12 | -0.02 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 27.00 | 0.48 | 0.57 | 0.55 | -0.79 | -58.96% | 1 | 8 | 0.40 | 0.29 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 28.00 | 0.20 | 0.43 | 1.28 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.20 | 0.09 | -0.01 | 10/11/2024 | 10/22/2024 12:58:44 PM EST |
| 29.00 | 0.16 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 51 | 0.40 | 0.14 | 0.07 | -0.01 | 10/14/2024 | 10/22/2024 12:58:44 PM EST |
| 30.00 | 0.09 | 0.17 | 0.57 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.09 | 0.05 | -0.01 | 10/11/2024 | 10/22/2024 12:58:44 PM EST |
| 31.00 | 0.02 | 0.17 | % | 0 | 0 | 0.39 | 0.06 | 0.04 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 32.00 | 0.00 | 0.11 | % | 0 | 0 | 0.56 | 0.03 | 0.02 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 33.00 | 0.00 | 0.42 | % | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 34.00 | 0.00 | 0.45 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 35.00 | 0.00 | 0.46 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 36.00 | 0.00 | 0.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 37.00 | 0.00 | 0.44 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 38.00 | 0.00 | 0.44 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 39.00 | 0.00 | 0.43 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 40.00 | 0.00 | 0.43 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 16.00 | 0.00 | 0.47 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 17.00 | 0.00 | 0.47 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 18.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 336 | 182 | 0.93 | -0.01 | 0.01 | 0.00 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 19.00 | 0.02 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.47 | -0.03 | 0.02 | 0.00 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 20.00 | 0.08 | 0.15 | 0.14 | 0.00 | 0.00% | 144 | 48 | 0.47 | -0.06 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 21.00 | 0.17 | 0.26 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.45 | -0.11 | 0.05 | -0.01 | 10/18/2024 | 10/22/2024 12:58:44 PM EST |
| 22.00 | 0.31 | 0.40 | % | 0 | 0 | 0.43 | -0.18 | 0.07 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 23.00 | 0.56 | 0.64 | % | 0 | 0 | 0.42 | -0.26 | 0.09 | -0.02 | 10/22/2024 12:58:44 PM EST | |||
| 24.00 | 0.93 | 1.00 | % | 0 | 0 | 0.42 | -0.37 | 0.11 | -0.02 | 10/22/2024 12:58:44 PM EST | |||
| 25.00 | 1.37 | 1.56 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.48 | 0.12 | -0.02 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 26.00 | 1.97 | 2.29 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.60 | 0.12 | -0.02 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 27.00 | 2.68 | 2.84 | % | 0 | 0 | 0.43 | -0.71 | 0.11 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 28.00 | 3.25 | 3.90 | % | 0 | 0 | 0.71 | -0.80 | 0.09 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 29.00 | 4.10 | 4.80 | % | 0 | 0 | 0.95 | -0.86 | 0.07 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 30.00 | 4.90 | 5.90 | % | 0 | 0 | 0.84 | -0.91 | 0.05 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 31.00 | 5.70 | 7.00 | % | 0 | 0 | 1.26 | -0.94 | 0.04 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 32.00 | 6.55 | 8.10 | % | 0 | 0 | 1.34 | -0.97 | 0.02 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 33.00 | 7.45 | 9.15 | % | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 34.00 | 8.35 | 10.25 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 35.00 | 9.35 | 11.25 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 36.00 | 10.35 | 12.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 37.00 | 11.35 | 13.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 38.00 | 12.35 | 14.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 39.00 | 13.35 | 15.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 40.00 | 14.35 | 16.20 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST |