Options Chain for PEABODY ENERGY CORP COM (BTU) - $14.64 as of 2/21/2025 7:55:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.60 | 4.90 | 5.24 | -1.46 | -21.80% | 5 | 1 | 0.80 | 0.97 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 11.00 | 3.75 | 3.95 | % | 0 | 0 | 0.54 | 0.93 | 0.04 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 12.00 | 2.83 | 3.25 | % | 0 | 0 | 0.63 | 0.86 | 0.07 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 13.00 | 2.15 | 2.25 | 2.17 | -0.54 | -19.93% | 62 | 60 | 0.53 | 0.77 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 14.00 | 1.50 | 1.73 | 1.87 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.64 | 0.13 | -0.01 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 15.00 | 1.00 | 1.12 | 1.04 | -0.41 | -28.28% | 88 | 203 | 0.53 | 0.50 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 16.00 | 0.64 | 0.67 | 0.71 | -0.15 | -17.45% | 32 | 297 | 0.50 | 0.37 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 17.00 | 0.38 | 0.42 | 0.42 | -0.16 | -27.59% | 78 | 1,047 | 0.50 | 0.26 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 18.00 | 0.24 | 0.28 | 0.27 | -0.12 | -30.77% | 6 | 321 | 0.51 | 0.18 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 19.00 | 0.01 | 0.18 | 0.16 | -0.05 | -23.81% | 4 | 410 | 0.52 | 0.12 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 20.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 2,021 | 0.54 | 0.09 | 0.05 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 21.00 | 0.08 | 0.13 | 0.09 | -0.03 | -25.00% | 416 | 3,885 | 0.59 | 0.06 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 22.00 | 0.02 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 492 | 0.57 | 0.04 | 0.03 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 23.00 | 0.02 | 0.44 | 0.06 | 0.00 | 0.00% | 6 | 644 | 0.74 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 24.00 | 0.03 | 0.25 | 0.05 | +0.02 | +66.67% | 2 | 872 | 0.76 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 25.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 599 | 0.65 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 26.00 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 541 | 0.74 | 0.01 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 27.00 | 0.01 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 288 | 0.78 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 655 | 1.10 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.68 | 0.04 | 0.00 | 0.00% | 0 | 1,042 | 1.49 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,038 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.23 | 0.04 | -0.01 | -20.00% | 1 | 47 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.67 | 0.05 | 0.00 | 0.00% | 0 | 235 | 1.61 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 478 | 1.14 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.67 | 0.09 | 0.00 | 0.00% | 0 | 50 | 1.69 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.67 | 0.05 | 0.00 | 0.00% | 0 | 264 | 1.72 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.67 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.67 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.67 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.67 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.02 | 0.46 | 0.02 | 0.00 | 0.00% | 0 | 300 | 0.77 | -0.03 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 11.00 | 0.10 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.07 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 12.00 | 0.22 | 0.25 | 0.18 | +0.05 | +38.47% | 30 | 8 | 0.54 | -0.14 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 13.00 | 0.43 | 0.46 | 0.34 | +0.01 | +3.03% | 21 | 39 | 0.52 | -0.23 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 14.00 | 0.78 | 0.80 | 0.80 | +0.26 | +48.15% | 140 | 434 | 0.51 | -0.36 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 15.00 | 1.23 | 1.30 | 1.25 | +0.33 | +35.87% | 135 | 833 | 0.50 | -0.50 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 16.00 | 1.79 | 1.94 | 1.86 | +0.41 | +28.28% | 59 | 352 | 0.47 | -0.63 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 17.00 | 2.63 | 2.70 | 2.59 | +0.46 | +21.60% | 100 | 655 | 0.50 | -0.74 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 18.00 | 3.45 | 3.60 | 3.05 | 0.00 | 0.00% | 0 | 1,081 | 0.51 | -0.82 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 19.00 | 4.35 | 4.50 | 4.40 | +0.70 | +18.92% | 45 | 915 | 0.57 | -0.88 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 20.00 | 5.35 | 5.45 | 5.30 | +0.20 | +3.93% | 1 | 2,664 | 0.60 | -0.91 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 21.00 | 6.25 | 6.45 | 3.61 | 0.00 | 0.00% | 0 | 327 | 0.66 | -0.94 | 0.04 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 22.00 | 7.30 | 7.50 | 6.59 | 0.00 | 0.00% | 0 | 382 | 0.78 | -0.96 | 0.03 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 23.00 | 8.20 | 8.45 | 7.50 | 0.00 | 0.00% | 0 | 179 | 0.79 | -0.98 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 24.00 | 9.30 | 9.45 | 7.45 | 0.00 | 0.00% | 0 | 89 | 0.84 | -0.99 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 25.00 | 10.20 | 10.50 | 10.04 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 26.00 | 11.25 | 11.50 | 7.35 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.99 | 0.01 | 0.00 | 1/16/2025 | 2/21/2025 4:00:00 PM EST |
| 27.00 | 12.30 | 12.45 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.99 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:00 PM EST |
| 28.00 | 13.25 | 13.55 | 8.90 | 0.00 | 0.00% | 0 | 119 | 0.95 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:00 PM EST |
| 29.00 | 14.25 | 14.45 | 5.56 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 4:00:00 PM EST |
| 30.00 | 15.20 | 15.45 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 4:00:00 PM EST |
| 31.00 | 16.25 | 16.45 | 4.65 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 4:00:00 PM EST |
| 32.00 | 17.25 | 17.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 33.00 | 18.20 | 18.55 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 4:00:00 PM EST |
| 34.00 | 19.25 | 19.45 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 35.00 | 20.30 | 20.45 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 36.00 | 21.25 | 21.55 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 37.00 | 22.30 | 22.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 38.00 | 23.20 | 23.45 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 39.00 | 24.30 | 24.75 | 22.25 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 25.10 | 25.65 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |