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 | 7.00 | 8.45 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 6.55 | 7.85 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.50 | 6.05 | 7.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 6.35 | 7.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 5.05 | 6.55 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 5.30 | 6.05 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.50 | 4.75 | 5.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 3.60 | 4.95 | % | 0 | 0 | 1.71 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.50 | 3.85 | 4.55 | % | 0 | 0 | 1.54 | 0.99 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 3.40 | 4.00 | 2.24 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.96 | 0.04 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 3.00 | 3.35 | 2.15 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.93 | 0.06 | -0.01 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 2.56 | 2.98 | 2.74 | +0.80 | +41.24% | 9 | 18 | 0.87 | 0.90 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 1.97 | 2.35 | 2.20 | % | 4 | 0 | 0.98 | 0.85 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 12.00 | 1.62 | 2.19 | 1.80 | +0.40 | +28.58% | 15 | 55 | 0.80 | 0.79 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 1.22 | 1.57 | 1.02 | 0.00 | 0.00% | 0 | 22 | 0.73 | 0.72 | 0.15 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 1.12 | 1.32 | 1.18 | +0.38 | +47.50% | 63 | 64 | 0.77 | 0.63 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.50 | 0.79 | 1.15 | 0.90 | +0.33 | +57.90% | 7 | 32 | 0.74 | 0.55 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.61 | 0.75 | 0.70 | +0.29 | +70.74% | 9 | 32 | 0.74 | 0.45 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.50 | 0.34 | 0.51 | 0.46 | +0.28 | +155.56% | 29 | 28 | 0.71 | 0.36 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.29 | 0.44 | 0.34 | +0.12 | +54.55% | 32 | 53 | 0.70 | 0.28 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.50 | 0.18 | 0.31 | 0.23 | +0.05 | +27.78% | 69 | 5 | 0.69 | 0.21 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.11 | 0.18 | 0.15 | +0.05 | +50.00% | 2 | 14 | 0.66 | 0.15 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.50 | 0.07 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.11 | 0.09 | -0.01 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.02 | 0.10 | 0.08 | -0.02 | -20.00% | 100 | 6 | 0.66 | 0.07 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.02 | 0.10 | % | 0 | 0 | 0.73 | 0.05 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 0.02 | 0.46 | % | 0 | 0 | 0.95 | 0.03 | 0.04 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 18.50 | 0.01 | 0.65 | % | 0 | 0 | 1.15 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.93 | 0.01 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.01 | 0.39 | % | 0 | 0 | 1.03 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.40 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 1.81 | 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 | 2.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.50 | 0.00 | 0.40 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.69 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.51 | 0.03 | 0.00 | 0.00% | 0 | 360 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 0.19 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.13 | % | 0 | 0 | 1.47 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.50 | 0.00 | 0.35 | % | 0 | 0 | 1.51 | -0.01 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.04 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 182 | 0.90 | -0.04 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 0.07 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.92 | -0.07 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.11 | 0.16 | 0.41 | 0.00 | 0.00% | 0 | 39 | 0.82 | -0.10 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 0.17 | 0.29 | 0.62 | 0.00 | 0.00% | 0 | 63 | 0.84 | -0.15 | 0.10 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.27 | 0.35 | 0.79 | 0.00 | 0.00% | 0 | 32 | 0.78 | -0.21 | 0.13 | -0.02 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.40 | 0.53 | 0.43 | -0.33 | -43.43% | 30 | 7 | 0.75 | -0.28 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.58 | 0.78 | 1.68 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.37 | 0.17 | -0.02 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 13.50 | 0.80 | 1.04 | 0.89 | -0.45 | -33.59% | 1 | 52 | 0.73 | -0.45 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 1.05 | 1.34 | 1.17 | -2.13 | -64.55% | 11 | 2 | 0.71 | -0.55 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.50 | 1.26 | 1.67 | 1.53 | -1.06 | -40.93% | 10 | 1 | 0.75 | -0.64 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 1.72 | 1.99 | 1.83 | % | 8 | 0 | 0.79 | -0.72 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 15.50 | 2.09 | 2.49 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.79 | 0.14 | -0.02 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 2.51 | 2.84 | % | 0 | 0 | 0.78 | -0.85 | 0.11 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 16.50 | 2.77 | 3.40 | % | 0 | 0 | 0.91 | -0.89 | 0.09 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 3.20 | 3.85 | % | 0 | 0 | 0.99 | -0.93 | 0.07 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 3.60 | 4.35 | % | 0 | 0 | 1.07 | -0.95 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 4.10 | 4.80 | % | 0 | 0 | 1.15 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 18.50 | 4.60 | 5.10 | % | 0 | 0 | 1.22 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 5.10 | 5.75 | % | 0 | 0 | 1.29 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 6.10 | 7.30 | % | 0 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 7.15 | 8.55 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 8.10 | 9.55 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 11.20 | 12.55 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |