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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 13.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 17.00 | 7.65 | 12.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 18.00 | 7.95 | 10.15 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 19.00 | 7.50 | 7.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 20.00 | 6.55 | 8.25 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 21.00 | 5.60 | 5.95 | % | 0 | 0 | 0.58 | 0.97 | 0.02 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 22.00 | 4.60 | 4.95 | % | 0 | 0 | 0.49 | 0.95 | 0.03 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 23.00 | 3.70 | 4.05 | % | 0 | 0 | 0.46 | 0.90 | 0.05 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 24.00 | 2.68 | 3.60 | % | 0 | 0 | 0.38 | 0.84 | 0.08 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 1.34 | 3.05 | 2.69 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.75 | 0.11 | -0.02 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 26.00 | 1.36 | 1.65 | 1.86 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.63 | 0.13 | -0.02 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 27.00 | 0.93 | 1.05 | 1.25 | +0.27 | +27.56% | 6 | 5 | 0.33 | 0.49 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 28.00 | 0.52 | 0.67 | 0.60 | 0.00 | 0.00% | 0 | 26 | 0.32 | 0.35 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 29.00 | 0.06 | 0.92 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.24 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 30.00 | 0.01 | 0.73 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.16 | 0.08 | -0.01 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 31.00 | 0.01 | 0.67 | % | 0 | 0 | 0.48 | 0.10 | 0.06 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.06 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 33.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.03 | 0.02 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 34.00 | 0.00 | 1.31 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.33 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 0.00 | 1.27 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.00 | 0.00 | 1.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 1.12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.37 | 0.17 | +0.12 | +240.00% | 112 | 784 | 1.02 | -0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 21.00 | 0.00 | 0.05 | 0.02 | % | 406 | 0 | 0.43 | -0.03 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 22.00 | 0.03 | 0.17 | 0.38 | +0.27 | +245.46% | 48 | 336 | 0.42 | -0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 23.00 | 0.09 | 0.17 | 0.07 | -0.03 | -30.00% | 174 | 5 | 0.36 | -0.10 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 24.00 | 0.20 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.16 | 0.08 | -0.01 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 25.00 | 0.20 | 0.52 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.25 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 26.00 | 0.54 | 1.00 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.37 | 0.13 | -0.02 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 27.00 | 1.02 | 1.36 | % | 0 | 0 | 0.34 | -0.51 | 0.14 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 28.00 | 1.76 | 2.16 | % | 0 | 0 | 0.36 | -0.65 | 0.13 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 29.00 | 1.97 | 3.55 | % | 0 | 0 | 0.57 | -0.76 | 0.11 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 2.47 | 3.90 | % | 0 | 0 | 0.40 | -0.84 | 0.08 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 31.00 | 3.30 | 5.65 | % | 0 | 0 | 0.44 | -0.90 | 0.06 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 32.00 | 4.25 | 6.60 | % | 0 | 0 | 0.48 | -0.94 | 0.04 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 33.00 | 5.30 | 7.65 | % | 0 | 0 | 0.53 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 34.00 | 6.00 | 9.35 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 7.20 | 9.60 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.00 | 7.70 | 11.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 9.40 | 12.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 10.30 | 12.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.00 | 10.90 | 14.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 11.80 | 14.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |