Options Chain for PEABODY ENERGY CORP COM (BTU) - $29.28 as of 12/12/2025 11:25:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.30 | 15.35 | 14.33 | % | 0.96 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 17.00 | 11.10 | 13.35 | 12.23 | % | 0.72 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 18.00 | 10.10 | 12.35 | 11.23 | % | 0.62 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 19.00 | 8.85 | 11.35 | 10.10 | % | 0.53 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 20.00 | 8.35 | 10.35 | 9.35 | 10.10 | +0.75 | +8.03% | 0.47 | 1 | 14 | 3.23 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 21.00 | 7.35 | 9.35 | 8.35 | 6.33 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 3:59:58 PM EST |
| 22.00 | 6.15 | 8.35 | 7.25 | % | 0.33 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 23.00 | 5.15 | 7.35 | 6.25 | 3.83 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.40 | 1.00 | 0.01 | 0.00 | 11/21/2025 | 12/12/2025 3:59:58 PM EST |
| 23.50 | 4.70 | 6.90 | 5.80 | 6.86 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.31 | 0.99 | 0.01 | 0.00 | 12/5/2025 | 12/12/2025 3:59:58 PM EST |
| 24.00 | 4.40 | 6.40 | 5.40 | 3.45 | 0.00 | 0.00% | 0.23 | 0 | 9 | 2.17 | 0.98 | 0.02 | -0.01 | 12/8/2025 | 12/12/2025 3:59:58 PM EST |
| 24.50 | 3.85 | 5.95 | 4.90 | % | 0.20 | 0 | 0 | 2.08 | 0.97 | 0.02 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 25.00 | 3.55 | 4.75 | 4.15 | 3.49 | 0.00 | 0.00% | 0.17 | 0 | 174 | 1.35 | 0.95 | 0.04 | -0.02 | 12/9/2025 | 12/12/2025 3:59:58 PM EST |
| 25.50 | 3.05 | 4.75 | 3.90 | 2.21 | 0.00 | 0.00% | 0.15 | 0 | 106 | 1.66 | 0.92 | 0.05 | -0.03 | 12/8/2025 | 12/12/2025 3:59:58 PM EST |
| 26.00 | 3.00 | 3.75 | 3.38 | 3.40 | +1.51 | +79.90% | 0.13 | 2 | 632 | 1.13 | 0.89 | 0.07 | -0.03 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 26.50 | 2.16 | 3.85 | 3.01 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.48 | 0.84 | 0.08 | -0.05 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 27.00 | 1.98 | 2.95 | 2.47 | 2.10 | -0.44 | -17.33% | 0.09 | 3 | 377 | 1.06 | 0.79 | 0.10 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 27.50 | 1.59 | 2.31 | 1.95 | 1.88 | -0.30 | -13.77% | 0.07 | 54 | 121 | 0.84 | 0.74 | 0.12 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 28.00 | 1.30 | 2.02 | 1.66 | 1.76 | -0.14 | -7.37% | 0.06 | 5 | 207 | 0.64 | 0.68 | 0.13 | -0.07 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 28.50 | 0.95 | 1.47 | 1.21 | 1.32 | +0.06 | +4.77% | 0.04 | 262 | 44 | 0.56 | 0.60 | 0.15 | -0.07 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 29.00 | 0.94 | 1.42 | 1.18 | 0.97 | -0.19 | -16.38% | 0.04 | 54 | 396 | 0.68 | 0.53 | 0.16 | -0.07 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 29.50 | 0.71 | 0.93 | 0.82 | 0.75 | -0.10 | -11.77% | 0.03 | 57 | 171 | 0.58 | 0.45 | 0.16 | -0.07 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 30.00 | 0.53 | 0.87 | 0.70 | 0.60 | -0.02 | -3.23% | 0.02 | 80 | 682 | 0.62 | 0.36 | 0.16 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 30.50 | 0.40 | 0.56 | 0.48 | 0.47 | -0.09 | -16.08% | 0.02 | 4 | 358 | 0.63 | 0.29 | 0.15 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 31.00 | 0.30 | 0.51 | 0.41 | 0.34 | -0.10 | -22.73% | 0.01 | 70 | 326 | 0.63 | 0.21 | 0.13 | -0.05 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 31.50 | 0.22 | 0.45 | 0.34 | 0.26 | -0.07 | -21.22% | 0.01 | 2 | 38 | 0.58 | 0.15 | 0.11 | -0.04 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 32.00 | 0.11 | 0.26 | 0.19 | 0.21 | -0.03 | -12.50% | 0.01 | 683 | 5,165 | 0.63 | 0.11 | 0.09 | -0.03 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.33 | 0.17 | 0.42 | % | 0.01 | 201 | 0 | 0.83 | 0.08 | 0.07 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.21 | 0.06 | 0.05 | -0.02 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 33.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.48 | 0.04 | 0.04 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 549 | 1.40 | 0.02 | 0.03 | -0.01 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.24 | 0.01 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.19 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 182 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.36 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.45 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.64 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 117 | 1.98 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/12/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | -0.01 | 0.01 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 19 | 402 | 0.94 | -0.02 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 809 | 1.48 | -0.03 | 0.02 | -0.01 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.62 | 0.31 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 670 | 1.39 | -0.05 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 0.22 | 0.11 | 0.27 | +0.02 | +8.00% | 0.00 | 20 | 160 | 0.87 | -0.08 | 0.05 | -0.03 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.34 | 0.17 | 0.14 | -0.11 | -44.00% | 0.01 | 1 | 389 | 0.91 | -0.11 | 0.07 | -0.03 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 26.50 | 0.01 | 0.33 | 0.17 | 0.16 | -0.21 | -56.76% | 0.01 | 8 | 910 | 0.56 | -0.16 | 0.08 | -0.05 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 27.00 | 0.05 | 0.24 | 0.15 | 0.16 | -0.09 | -36.00% | 0.01 | 1 | 1,738 | 0.48 | -0.21 | 0.10 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 27.50 | 0.24 | 0.55 | 0.40 | 0.28 | -0.13 | -31.71% | 0.01 | 25 | 1,200 | 0.56 | -0.26 | 0.12 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 28.00 | 0.36 | 0.63 | 0.50 | 0.63 | +0.24 | +61.54% | 0.02 | 31 | 549 | 0.54 | -0.32 | 0.13 | -0.07 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 28.50 | 0.53 | 0.73 | 0.63 | 0.76 | -0.24 | -24.00% | 0.02 | 70 | 479 | 0.52 | -0.40 | 0.15 | -0.07 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 29.00 | 0.68 | 0.85 | 0.77 | 0.82 | -0.01 | -1.21% | 0.03 | 28 | 261 | 0.58 | -0.47 | 0.16 | -0.07 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 29.50 | 1.03 | 1.47 | 1.25 | 1.06 | -0.04 | -3.64% | 0.04 | 3 | 23 | 0.59 | -0.55 | 0.16 | -0.07 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 30.00 | 1.18 | 1.58 | 1.38 | 1.41 | -0.01 | -0.71% | 0.05 | 28 | 966 | 0.51 | -0.64 | 0.16 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 30.50 | 1.65 | 2.20 | 1.93 | % | 0.06 | 0 | 0 | 0.63 | -0.71 | 0.15 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 31.00 | 1.80 | 2.54 | 2.17 | 3.18 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.87 | -0.79 | 0.13 | -0.05 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 31.50 | 1.49 | 3.30 | 2.40 | % | 0.08 | 0 | 0 | 1.14 | -0.85 | 0.11 | -0.04 | 12/12/2025 3:59:58 PM EST | |||
| 32.00 | 1.85 | 3.55 | 2.70 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 53 | 1.06 | -0.89 | 0.09 | -0.03 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 32.50 | 2.29 | 4.30 | 3.30 | % | 0.10 | 0 | 0 | 1.33 | -0.92 | 0.07 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 33.00 | 2.72 | 4.75 | 3.74 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.38 | -0.94 | 0.05 | -0.02 | 11/13/2025 | 12/12/2025 3:59:58 PM EST |
| 33.50 | 3.30 | 5.15 | 4.23 | % | 0.13 | 0 | 0 | 1.38 | -0.96 | 0.04 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 34.00 | 3.75 | 5.75 | 4.75 | 6.79 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.54 | -0.98 | 0.03 | -0.01 | 12/8/2025 | 12/12/2025 3:59:58 PM EST |
| 35.00 | 4.50 | 6.60 | 5.55 | 6.95 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.56 | -0.99 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 36.00 | 5.50 | 7.70 | 6.60 | 5.95 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.78 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 3:59:58 PM EST |
| 37.00 | 6.50 | 8.70 | 7.60 | % | 0.21 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 38.00 | 7.45 | 9.70 | 8.58 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 39.00 | 8.45 | 10.75 | 9.60 | % | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 40.00 | 9.45 | 11.75 | 10.60 | % | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 41.00 | 10.45 | 12.80 | 11.63 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 42.00 | 11.45 | 13.70 | 12.58 | % | 0.30 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 43.00 | 12.45 | 14.75 | 13.60 | % | 0.32 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 44.00 | 13.45 | 15.70 | 14.58 | 15.82 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.67 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 45.00 | 14.45 | 16.70 | 15.58 | 16.92 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.76 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |