Options Chain for PEABODY ENERGY CORP COM (BTU) - $14.40 as of 3/28/2025 7:23:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.65 | 7.95 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 6.40 | 6.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 5.75 | 5.95 | % | 0 | 0 | 1.13 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 4.75 | 4.95 | % | 0 | 0 | 0.93 | 0.95 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 3.80 | 4.00 | % | 0 | 0 | 0.72 | 0.91 | 0.04 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 2.66 | 3.05 | 3.65 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.85 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 2.22 | 2.28 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.75 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 1.56 | 1.61 | 1.57 | -0.74 | -32.04% | 3 | 3 | 0.62 | 0.63 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 1.03 | 1.08 | 1.02 | -0.35 | -25.55% | 131 | 49 | 0.59 | 0.50 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.65 | 0.69 | 0.72 | -0.15 | -17.25% | 13 | 217 | 0.58 | 0.38 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.18 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.26 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 0.21 | 0.26 | 0.31 | +0.01 | +3.34% | 1 | 88 | 0.56 | 0.17 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 332 | 0.55 | 0.11 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 0.04 | 0.10 | 0.12 | +0.04 | +50.00% | 12 | 3 | 0.55 | 0.07 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.02 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.04 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 0.01 | 0.13 | % | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.14 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 352 | 1.54 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.38 | % | 0 | 0 | 0.99 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 0.05 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 150 | 0.80 | -0.05 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.13 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.09 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.26 | 0.29 | 0.29 | +0.05 | +20.84% | 30 | 37 | 0.65 | -0.15 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.46 | 0.56 | 0.53 | +0.12 | +29.27% | 15 | 95 | 0.63 | -0.25 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.63 | 0.86 | 0.87 | +0.13 | +17.57% | 3 | 18 | 0.60 | -0.37 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 1.30 | 1.35 | 1.30 | +0.29 | +28.72% | 11 | 49 | 0.59 | -0.50 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 1.90 | 1.95 | 1.56 | 0.00 | 0.00% | 0 | 75 | 0.56 | -0.62 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 2.63 | 3.00 | 2.49 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.74 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 3.45 | 3.55 | 3.15 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.83 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 3.90 | 4.75 | % | 0 | 0 | 0.74 | -0.89 | 0.07 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 4.95 | 5.70 | % | 0 | 0 | 0.79 | -0.93 | 0.05 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 5.90 | 7.20 | % | 0 | 0 | 0.99 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 6.90 | 7.80 | % | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.00 | 7.15 | 9.10 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 10.15 | 11.65 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |