Options Chain for PEABODY ENERGY CORP COM (BTU) - $26.55 as of 11/20/2024 3:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.85 | 14.25 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 15.00 | 10.60 | 12.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 16.00 | 9.45 | 12.95 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 17.00 | 9.10 | 10.75 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 18.00 | 8.30 | 9.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 19.00 | 5.65 | 9.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 20.00 | 5.50 | 7.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 21.00 | 4.50 | 6.85 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 22.00 | 2.90 | 6.55 | % | 0 | 0 | 0.65 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 22.50 | 2.85 | 5.30 | % | 0 | 0 | 0.65 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 23.00 | 1.95 | 5.55 | 3.85 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.98 | 0.03 | -0.01 | 11/1/2024 | 11/20/2024 4:00:06 PM EST |
| 23.50 | 2.59 | 4.40 | % | 0 | 0 | 0.56 | 0.95 | 0.05 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 24.00 | 2.27 | 2.94 | 4.75 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.92 | 0.07 | -0.01 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 24.50 | 1.24 | 3.35 | % | 0 | 0 | 0.54 | 0.87 | 0.10 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 1.71 | 2.20 | 2.21 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.81 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 25.50 | 1.36 | 1.71 | % | 0 | 0 | 0.31 | 0.74 | 0.17 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 26.00 | 1.12 | 1.32 | 1.07 | -0.34 | -24.12% | 2 | 5 | 0.39 | 0.65 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 26.50 | 0.82 | 1.08 | % | 0 | 0 | 0.39 | 0.55 | 0.20 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 27.00 | 0.57 | 0.65 | 0.67 | +0.13 | +24.08% | 1 | 63 | 0.34 | 0.45 | 0.20 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 27.50 | 0.39 | 0.59 | 0.54 | +0.16 | +42.11% | 2 | 1 | 0.33 | 0.35 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 28.00 | 0.26 | 0.29 | 0.30 | +0.06 | +25.00% | 3 | 6 | 0.33 | 0.26 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 28.50 | 0.13 | 0.70 | 0.21 | % | 4 | 0 | 0.49 | 0.18 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 29.00 | 0.07 | 0.13 | 0.12 | -0.11 | -47.83% | 1 | 28 | 0.33 | 0.13 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 29.50 | 0.03 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.08 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 10 | 91 | 0.41 | 0.05 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.03 | 0.04 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.02 | 0.02 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 45 | 1.07 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 0.00 | 1.24 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 448 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:06 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 192 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:06 PM EST |
| 21.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.02 | 0.03 | -0.01 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 23.50 | 0.00 | 0.45 | % | 0 | 0 | 0.67 | -0.05 | 0.05 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 24.00 | 0.05 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.08 | 0.07 | -0.01 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 24.50 | 0.08 | 0.44 | % | 0 | 0 | 0.47 | -0.13 | 0.10 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 0.11 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.19 | 0.14 | -0.02 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 25.50 | 0.29 | 0.73 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.26 | 0.17 | -0.02 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 26.00 | 0.43 | 0.58 | 0.49 | 0.00 | 0.00% | 0 | 57 | 0.36 | -0.35 | 0.19 | -0.02 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 26.50 | 0.63 | 0.88 | 0.82 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.45 | 0.20 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 27.00 | 0.89 | 1.09 | 0.96 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.55 | 0.20 | -0.03 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 27.50 | 0.45 | 1.32 | % | 0 | 0 | 0.34 | -0.65 | 0.19 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 28.00 | 1.36 | 1.67 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.74 | 0.17 | -0.02 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 28.50 | 1.73 | 2.15 | % | 0 | 0 | 0.52 | -0.82 | 0.14 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 29.00 | 2.30 | 2.67 | 0.83 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.87 | 0.11 | -0.01 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 29.50 | 2.73 | 3.15 | % | 0 | 0 | 0.44 | -0.92 | 0.08 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 2.69 | 3.55 | % | 0 | 0 | 0.49 | -0.95 | 0.05 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 30.50 | 3.75 | 4.70 | % | 0 | 0 | 0.54 | -0.97 | 0.04 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 31.00 | 3.25 | 4.55 | % | 0 | 0 | 0.58 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 31.50 | 3.70 | 6.05 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 32.00 | 4.05 | 7.85 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 32.50 | 4.45 | 8.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 33.00 | 5.70 | 7.85 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 34.00 | 5.45 | 9.65 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 7.20 | 10.55 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.00 | 8.25 | 10.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 8.90 | 11.75 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 9.60 | 13.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.00 | 11.25 | 13.65 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 11.90 | 15.85 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |