Options Chain for PEABODY ENERGY CORP COM (BTU) - $30.38 as of 12/26/2025 7:44:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 25.90 | 29.30 | 27.60 | 27.03 | 0.00 | 0.00% | 9.20 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 4:00:04 PM EST |
| 4.00 | 24.90 | 28.30 | 26.60 | % | 6.65 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 5.00 | 23.90 | 27.35 | 25.63 | % | 5.13 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 6.00 | 22.90 | 26.45 | 24.68 | % | 4.11 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 7.00 | 21.75 | 25.40 | 23.58 | 22.13 | 0.00 | 0.00% | 3.37 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 4:00:04 PM EST |
| 8.00 | 20.75 | 24.35 | 22.55 | % | 2.82 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 9.00 | 20.40 | 23.35 | 21.88 | % | 2.43 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 10.00 | 18.80 | 22.40 | 20.60 | 16.55 | 0.00 | 0.00% | 2.06 | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 4:00:04 PM EST |
| 11.00 | 17.80 | 21.35 | 19.58 | % | 1.78 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 12.00 | 16.50 | 20.35 | 18.43 | % | 1.54 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 13.00 | 15.50 | 19.45 | 17.48 | % | 1.34 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 14.00 | 15.45 | 18.40 | 16.93 | % | 1.21 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 15.00 | 13.85 | 17.40 | 15.63 | 16.25 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 16.00 | 12.65 | 16.40 | 14.53 | 15.00 | 0.00 | 0.00% | 0.91 | 0 | 71 | 2.06 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 17.00 | 12.20 | 15.50 | 13.85 | 12.95 | 0.00 | 0.00% | 0.81 | 0 | 369 | 1.95 | 0.99 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 4:00:04 PM EST |
| 18.00 | 11.15 | 14.40 | 12.78 | 12.60 | 0.00 | 0.00% | 0.71 | 0 | 137 | 1.77 | 0.99 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 4:00:04 PM EST |
| 19.00 | 10.05 | 12.90 | 11.48 | 10.00 | 0.00 | 0.00% | 0.60 | 0 | 132 | 1.44 | 0.98 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:04 PM EST |
| 20.00 | 9.05 | 12.55 | 10.80 | 6.93 | 0.00 | 0.00% | 0.54 | 0 | 145 | 1.56 | 0.98 | 0.01 | -0.01 | 11/21/2025 | 12/26/2025 4:00:04 PM EST |
| 21.00 | 7.70 | 11.25 | 9.48 | 7.65 | 0.00 | 0.00% | 0.45 | 0 | 35 | 1.34 | 0.96 | 0.01 | -0.01 | 12/10/2025 | 12/26/2025 4:00:04 PM EST |
| 22.00 | 7.35 | 10.80 | 9.08 | 6.91 | 0.00 | 0.00% | 0.41 | 0 | 203 | 1.40 | 0.94 | 0.02 | -0.01 | 12/10/2025 | 12/26/2025 4:00:04 PM EST |
| 23.00 | 6.45 | 9.20 | 7.83 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 145 | 1.10 | 0.91 | 0.02 | -0.01 | 12/8/2025 | 12/26/2025 4:00:04 PM EST |
| 24.00 | 6.65 | 7.95 | 7.30 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 201 | 0.62 | 0.88 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 25.00 | 5.65 | 6.35 | 6.00 | 6.00 | -0.64 | -9.64% | 0.24 | 47 | 4,682 | 0.43 | 0.84 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 26.00 | 4.30 | 6.70 | 5.50 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 1,404 | 0.93 | 0.80 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 27.00 | 4.35 | 4.95 | 4.65 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 108 | 0.53 | 0.75 | 0.05 | -0.02 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 28.00 | 3.40 | 4.50 | 3.95 | 4.50 | -0.10 | -2.18% | 0.14 | 1 | 1,693 | 0.52 | 0.70 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 29.00 | 2.87 | 3.70 | 3.29 | 3.45 | -0.65 | -15.86% | 0.11 | 21 | 172 | 0.51 | 0.64 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 30.00 | 2.71 | 3.20 | 2.96 | 2.90 | -0.45 | -13.44% | 0.10 | 11 | 862 | 0.55 | 0.59 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 31.00 | 2.16 | 2.77 | 2.47 | 2.60 | -0.10 | -3.71% | 0.08 | 2 | 208 | 0.55 | 0.53 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 32.00 | 1.76 | 2.76 | 2.26 | 2.21 | -0.08 | -3.50% | 0.07 | 3 | 404 | 0.59 | 0.48 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 33.00 | 1.44 | 2.68 | 2.06 | 1.91 | -0.03 | -1.55% | 0.06 | 251 | 397 | 0.62 | 0.43 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 34.00 | 1.11 | 1.95 | 1.53 | 1.50 | -0.28 | -15.73% | 0.04 | 45 | 2,713 | 0.57 | 0.38 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 35.00 | 0.98 | 1.50 | 1.24 | 1.25 | -0.36 | -22.36% | 0.04 | 9 | 342 | 0.57 | 0.34 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 36.00 | 0.84 | 1.79 | 1.32 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.64 | 0.30 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 37.00 | 0.58 | 1.17 | 0.88 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.57 | 0.27 | 0.04 | -0.02 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 38.00 | 0.49 | 1.14 | 0.82 | 0.83 | -0.16 | -16.17% | 0.02 | 5 | 122 | 0.60 | 0.23 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 39.00 | 0.46 | 0.93 | 0.70 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.61 | 0.21 | 0.04 | -0.02 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 40.00 | 0.34 | 1.03 | 0.69 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 374 | 0.64 | 0.18 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 1.02 | 0.51 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.15 | 0.03 | -0.02 | 10/6/2025 | 12/26/2025 4:00:04 PM EST |
| 42.00 | 0.09 | 1.12 | 0.61 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.14 | 0.03 | -0.02 | 12/15/2025 | 12/26/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 0.88 | 0.11 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.89 | 0.10 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.69 | 0.35 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.83 | 0.08 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 46.00 | 0.01 | 0.67 | 0.34 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.63 | 0.08 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.43 | 0.22 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.06 | 0.02 | -0.01 | 10/6/2025 | 12/26/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.76 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.95 | 0.05 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.03 | 0.52 | % | 0.17 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.03 | 0.52 | % | 0.07 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,490 | 1.40 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.68 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 664 | 1.57 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 4:00:04 PM EST |
| 16.00 | 0.03 | 0.34 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.96 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.54 | 0.27 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.21 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.56 | 0.28 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.12 | -0.01 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.04 | -0.02 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1,222 | 1.04 | -0.02 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.48 | 0.24 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 691 | 0.82 | -0.04 | 0.01 | -0.01 | 12/12/2025 | 12/26/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 403 | 0.86 | -0.06 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.78 | -0.09 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 24.00 | 0.38 | 0.82 | 0.60 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1,766 | 0.64 | -0.12 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 25.00 | 0.44 | 1.00 | 0.72 | 0.71 | +0.10 | +16.40% | 0.03 | 4 | 125 | 0.61 | -0.16 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 26.00 | 0.82 | 1.38 | 1.10 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 606 | 0.65 | -0.20 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 27.00 | 0.98 | 1.41 | 1.20 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 395 | 0.59 | -0.25 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 28.00 | 1.50 | 1.77 | 1.64 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.61 | -0.30 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 29.00 | 1.75 | 2.23 | 1.99 | 1.74 | 0.00 | 0.00% | 0.07 | 0 | 322 | 0.60 | -0.36 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 30.00 | 2.25 | 2.69 | 2.47 | 2.34 | 0.00 | 0.00% | 0.08 | 0 | 127 | 0.60 | -0.41 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 31.00 | 2.62 | 3.25 | 2.94 | 3.09 | +0.20 | +6.92% | 0.09 | 6 | 229 | 0.58 | -0.47 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 32.00 | 3.45 | 3.95 | 3.70 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 132 | 0.62 | -0.52 | 0.06 | -0.03 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 33.00 | 3.30 | 4.75 | 4.03 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.54 | -0.57 | 0.05 | -0.03 | 11/25/2025 | 12/26/2025 4:00:04 PM EST |
| 34.00 | 3.65 | 6.20 | 4.93 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 158 | 0.86 | -0.62 | 0.05 | -0.03 | 11/4/2025 | 12/26/2025 4:00:04 PM EST |
| 35.00 | 4.45 | 7.00 | 5.73 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.88 | -0.66 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 36.00 | 5.65 | 6.90 | 6.28 | % | 0.17 | 0 | 0 | 0.69 | -0.70 | 0.05 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 37.00 | 6.45 | 8.30 | 7.38 | % | 0.20 | 0 | 0 | 0.84 | -0.73 | 0.04 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 38.00 | 7.25 | 9.60 | 8.43 | % | 0.22 | 0 | 0 | 0.96 | -0.77 | 0.04 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 39.00 | 7.55 | 11.05 | 9.30 | % | 0.24 | 0 | 0 | 1.11 | -0.79 | 0.04 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 40.00 | 8.25 | 11.90 | 10.08 | % | 0.25 | 0 | 0 | 1.13 | -0.82 | 0.03 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 41.00 | 9.60 | 12.50 | 11.05 | % | 0.27 | 0 | 0 | 1.08 | -0.85 | 0.03 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 42.00 | 10.50 | 12.80 | 11.65 | % | 0.28 | 0 | 0 | 0.94 | -0.86 | 0.03 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 43.00 | 11.10 | 13.70 | 12.40 | 14.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.95 | -0.89 | 0.02 | -0.01 | 11/4/2025 | 12/26/2025 4:00:04 PM EST |
| 44.00 | 11.95 | 14.70 | 13.33 | % | 0.30 | 0 | 0 | 0.99 | -0.90 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 45.00 | 12.90 | 15.65 | 14.28 | % | 0.32 | 0 | 0 | 1.01 | -0.92 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 46.00 | 13.85 | 16.60 | 15.23 | % | 0.33 | 0 | 0 | 1.03 | -0.92 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 47.00 | 14.90 | 18.30 | 16.60 | % | 0.35 | 0 | 0 | 1.27 | -0.94 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 48.00 | 15.80 | 18.55 | 17.18 | % | 0.36 | 0 | 0 | 1.08 | -0.95 | 0.01 | -0.01 | 12/26/2025 4:00:04 PM EST |