Options Chain for PEABODY ENERGY CORP COM (BTU) - $13.72 as of 3/31/2025 3:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 5.80 | 6.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 8.00 | 5.35 | 5.80 | % | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 8.50 | 4.80 | 5.40 | % | 0 | 0 | 1.05 | 0.98 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 9.00 | 4.35 | 4.85 | % | 0 | 0 | 1.02 | 0.96 | 0.02 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 9.50 | 3.90 | 4.40 | % | 0 | 0 | 0.92 | 0.94 | 0.03 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 10.00 | 3.60 | 4.00 | % | 0 | 0 | 0.81 | 0.92 | 0.05 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 10.50 | 2.97 | 3.40 | % | 0 | 0 | 0.61 | 0.89 | 0.06 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 11.00 | 2.60 | 2.98 | % | 0 | 0 | 0.60 | 0.86 | 0.08 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 11.50 | 2.20 | 2.58 | % | 0 | 0 | 0.63 | 0.81 | 0.09 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 12.00 | 1.90 | 2.16 | % | 0 | 0 | 0.64 | 0.76 | 0.11 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 12.50 | 1.60 | 1.75 | % | 0 | 0 | 0.62 | 0.70 | 0.13 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 13.00 | 1.31 | 1.43 | % | 0 | 0 | 0.61 | 0.63 | 0.14 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 13.50 | 1.03 | 1.13 | 1.16 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.55 | 0.15 | -0.01 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 14.00 | 0.78 | 0.92 | % | 0 | 0 | 0.58 | 0.47 | 0.15 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 14.50 | 0.62 | 0.70 | % | 0 | 0 | 0.58 | 0.40 | 0.15 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 15.00 | 0.47 | 0.54 | 0.50 | % | 12 | 0 | 0.57 | 0.33 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 15.50 | 0.33 | 0.41 | % | 0 | 0 | 0.56 | 0.27 | 0.13 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 16.00 | 0.23 | 0.32 | % | 0 | 0 | 0.56 | 0.21 | 0.12 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 16.50 | 0.15 | 0.25 | % | 0 | 0 | 0.56 | 0.17 | 0.10 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 17.00 | 0.10 | 0.20 | 0.15 | % | 2 | 0 | 0.56 | 0.13 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 17.50 | 0.05 | 0.15 | % | 0 | 0 | 0.55 | 0.10 | 0.07 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 18.00 | 0.04 | 0.12 | % | 0 | 0 | 0.56 | 0.07 | 0.06 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 18.50 | 0.02 | 0.20 | % | 0 | 0 | 0.66 | 0.05 | 0.04 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 19.00 | 0.01 | 0.20 | % | 0 | 0 | 0.70 | 0.04 | 0.03 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.62 | % | 0 | 0 | 1.26 | 0.02 | 0.02 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.69 | % | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.69 | % | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.69 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.67 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.66 | % | 0 | 0 | 1.25 | -0.01 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 8.50 | 0.01 | 0.58 | % | 0 | 0 | 1.14 | -0.02 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 9.00 | 0.02 | 0.22 | % | 0 | 0 | 0.93 | -0.04 | 0.02 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 9.50 | 0.05 | 0.20 | % | 0 | 0 | 0.83 | -0.06 | 0.03 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 10.00 | 0.08 | 0.15 | % | 0 | 0 | 0.70 | -0.08 | 0.05 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 10.50 | 0.13 | 0.20 | % | 0 | 0 | 0.68 | -0.11 | 0.06 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 11.00 | 0.19 | 0.27 | % | 0 | 0 | 0.66 | -0.14 | 0.08 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 11.50 | 0.27 | 0.38 | % | 0 | 0 | 0.65 | -0.19 | 0.09 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 12.00 | 0.40 | 0.50 | % | 0 | 0 | 0.64 | -0.24 | 0.11 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 12.50 | 0.53 | 0.66 | % | 0 | 0 | 0.62 | -0.30 | 0.13 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 13.00 | 0.72 | 0.85 | % | 0 | 0 | 0.61 | -0.37 | 0.14 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 13.50 | 0.93 | 1.09 | % | 0 | 0 | 0.60 | -0.45 | 0.15 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 14.00 | 1.19 | 1.37 | % | 0 | 0 | 0.59 | -0.53 | 0.15 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 14.50 | 1.46 | 1.59 | % | 0 | 0 | 0.55 | -0.60 | 0.15 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 15.00 | 1.60 | 1.96 | % | 0 | 0 | 0.57 | -0.67 | 0.14 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 15.50 | 2.07 | 2.36 | % | 0 | 0 | 0.52 | -0.73 | 0.13 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 16.00 | 2.36 | 3.00 | % | 0 | 0 | 0.81 | -0.79 | 0.12 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 16.50 | 2.78 | 3.45 | % | 0 | 0 | 0.78 | -0.83 | 0.10 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 17.00 | 3.30 | 3.90 | % | 0 | 0 | 0.80 | -0.87 | 0.08 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 17.50 | 3.55 | 4.50 | % | 0 | 0 | 0.97 | -0.90 | 0.07 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 18.00 | 3.80 | 5.20 | % | 0 | 0 | 1.13 | -0.93 | 0.06 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 18.50 | 4.10 | 5.90 | % | 0 | 0 | 1.36 | -0.95 | 0.04 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 19.00 | 4.45 | 6.55 | % | 0 | 0 | 1.51 | -0.96 | 0.03 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 20.00 | 5.35 | 7.60 | % | 0 | 0 | 1.61 | -0.98 | 0.02 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 21.00 | 6.30 | 8.60 | % | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 22.00 | 7.40 | 9.60 | % | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 22.50 | 7.90 | 10.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 25.00 | 10.40 | 12.60 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |