Options Chain for PEABODY ENERGY CORP COM (BTU) - $12.80 as of 5/5/2025 7:41:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 8.00 | 8.30 | 8.18 | % | 1 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 6.00 | 7.45 | 7.85 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.50 | 7.00 | 7.35 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 6.40 | 6.70 | 6.62 | % | 5 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 7.50 | 5.85 | 6.40 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 5.45 | 5.85 | 3.80 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 4.95 | 5.35 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 3.70 | 4.80 | 4.15 | +0.38 | +10.08% | 1 | 8 | 2.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 4.00 | 4.45 | 2.95 | 0.00 | 0.00% | 0 | 4 | 2.41 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 3.45 | 3.80 | 3.56 | +0.53 | +17.50% | 1 | 25 | 2.58 | 0.99 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 2.99 | 3.20 | 3.10 | +0.66 | +27.05% | 8 | 47 | 1.85 | 0.98 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 2.12 | 2.88 | 1.70 | 0.00 | 0.00% | 0 | 18 | 1.90 | 0.96 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 1.78 | 2.36 | 2.10 | +0.56 | +36.37% | 2 | 75 | 1.51 | 0.92 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 1.60 | 2.01 | 1.75 | +0.59 | +50.87% | 330 | 333 | 1.62 | 0.86 | 0.13 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 1.25 | 1.35 | 1.32 | +0.49 | +59.04% | 379 | 799 | 1.04 | 0.78 | 0.18 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.84 | 0.98 | 0.95 | +0.38 | +66.67% | 214 | 464 | 1.05 | 0.68 | 0.23 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.50 | 0.48 | 0.68 | 0.66 | +0.31 | +88.58% | 1,423 | 316 | 1.08 | 0.56 | 0.27 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.33 | 0.47 | 0.43 | +0.22 | +104.77% | 1,073 | 2,563 | 1.05 | 0.42 | 0.27 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.50 | 0.07 | 0.30 | 0.26 | +0.14 | +116.67% | 385 | 122 | 1.04 | 0.30 | 0.24 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.12 | 0.16 | 0.15 | +0.08 | +114.29% | 378 | 195 | 1.04 | 0.19 | 0.19 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.50 | 0.05 | 0.10 | 0.07 | +0.04 | +133.34% | 123 | 6 | 0.98 | 0.12 | 0.14 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.02 | 0.05 | 0.05 | +0.02 | +66.67% | 45 | 9 | 0.95 | 0.07 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.50 | 0.00 | 0.14 | 0.01 | -0.19 | -95.00% | 12 | 15 | 1.33 | 0.04 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.34 | 0.02 | 0.03 | -0.01 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 2.06 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 2.22 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 18.50 | 0.00 | 0.20 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.67 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 19.50 | 0.00 | 0.67 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 225 | 2.76 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 0.67 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.60 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.50 | 0.00 | 0.67 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 22.50 | 0.00 | 0.62 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.67 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.50 | 0.00 | 0.40 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.60 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 24.50 | 0.00 | 0.40 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.62 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 352 | 3.90 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 0.20 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.40 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 14 | 4.34 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.02 | 0.20 | 0.00 | 0.00% | 0 | 180 | 2.48 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 0.02 | 0.22 | 0.00 | 0.00% | 0 | 203 | 2.23 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.02 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 20 | 15 | 1.76 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 10 | 61 | 1.54 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.02 | 0.03 | -0.04 | -57.15% | 18 | 118 | 1.51 | -0.02 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.06 | 0.05 | -0.06 | -54.55% | 67 | 1,626 | 1.21 | -0.04 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 0.05 | 0.12 | 0.03 | -0.16 | -84.22% | 892 | 689 | 1.22 | -0.08 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.10 | 0.20 | 0.10 | -0.18 | -64.29% | 2,746 | 1,573 | 1.18 | -0.14 | 0.13 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.18 | 0.23 | 0.19 | -0.32 | -62.75% | 2,727 | 3,180 | 1.10 | -0.22 | 0.18 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.32 | 0.55 | 0.34 | -0.40 | -54.06% | 229 | 378 | 1.09 | -0.32 | 0.23 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.50 | 0.53 | 0.63 | 0.56 | -0.43 | -43.44% | 3,779 | 247 | 1.08 | -0.44 | 0.27 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.79 | 0.91 | 0.90 | -0.58 | -39.19% | 26 | 4 | 1.07 | -0.58 | 0.27 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.50 | 1.11 | 1.27 | 1.15 | -0.61 | -34.66% | 1 | 4 | 1.14 | -0.70 | 0.24 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 1.48 | 1.73 | 2.70 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.81 | 0.19 | -0.05 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 15.50 | 1.82 | 2.07 | % | 0 | 0 | 0.92 | -0.88 | 0.14 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 2.21 | 2.61 | 2.48 | -2.03 | -45.02% | 2 | 2 | 1.48 | -0.93 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.50 | 2.67 | 3.10 | % | 0 | 0 | 1.60 | -0.96 | 0.06 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 3.10 | 3.55 | % | 0 | 0 | 1.58 | -0.98 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 3.80 | 4.05 | % | 0 | 0 | 1.92 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 4.25 | 4.60 | 4.19 | % | 1 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 18.50 | 4.60 | 5.05 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 5.25 | 5.55 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 19.50 | 5.50 | 6.25 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 6.05 | 6.65 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.50 | 6.65 | 8.00 | 8.05 | 0.00 | 0.00% | 0 | 5 | 2.49 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 7.10 | 8.50 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.50 | 7.75 | 8.10 | 7.95 | % | 1 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 22.00 | 8.15 | 9.50 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 8.60 | 9.10 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.00 | 9.00 | 9.60 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.50 | 9.65 | 11.00 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 10.00 | 10.75 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 24.50 | 10.55 | 12.00 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 11.05 | 12.50 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |