Options Chain for PEABODY ENERGY CORP COM (BTU) - $14.50 as of 5/28/2025 5:50:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.55 | 9.55 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 6.00 | 7.30 | 9.35 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 6.50 | 7.25 | 8.25 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 7.00 | 6.25 | 7.80 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 7.50 | 6.40 | 6.75 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 8.00 | 5.90 | 6.15 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 8.50 | 5.40 | 5.65 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 9.00 | 4.75 | 5.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 9.50 | 4.40 | 4.75 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 10.00 | 3.90 | 4.25 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 10.50 | 3.40 | 3.70 | 2.64 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 4:00:02 PM EST |
| 11.00 | 2.92 | 3.20 | 3.10 | -0.30 | -8.83% | 23 | 10 | 1.30 | 1.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 11.50 | 2.47 | 2.78 | 1.85 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.98 | 0.03 | 0.00 | 4/29/2025 | 5/28/2025 4:00:02 PM EST |
| 12.00 | 2.02 | 2.28 | 2.31 | 0.00 | 0.00% | 0 | 22 | 1.11 | 0.95 | 0.07 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 12.50 | 1.58 | 1.66 | 1.79 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.90 | 0.13 | -0.02 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 13.00 | 1.08 | 1.24 | 1.40 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.80 | 0.20 | -0.02 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 13.50 | 0.73 | 0.87 | 0.96 | 0.00 | 0.00% | 0 | 101 | 0.56 | 0.68 | 0.27 | -0.03 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 14.00 | 0.27 | 0.59 | 0.57 | -0.30 | -34.49% | 4 | 66 | 0.57 | 0.53 | 0.30 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 14.50 | 0.30 | 0.36 | 0.33 | -0.22 | -40.00% | 63 | 314 | 0.59 | 0.38 | 0.29 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 15.00 | 0.17 | 0.22 | 0.21 | -0.14 | -40.00% | 59 | 393 | 0.60 | 0.26 | 0.25 | -0.02 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 15.50 | 0.08 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 1,227 | 0.60 | 0.16 | 0.19 | -0.02 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 16.00 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 16 | 12,934 | 0.63 | 0.09 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 16.50 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.05 | 0.08 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 130 | 0.78 | 0.03 | 0.05 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 2 | 6 | 0.66 | 0.01 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.68 | 0.06 | 0.00 | 0.00% | 0 | 13 | 2.09 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.67 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.67 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.67 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.67 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.67 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.67 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.67 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.62 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.52 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.54 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 172 | 4.13 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.63 | 0.06 | 0.00 | 0.00% | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.67 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 351 | 1.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.57 | 0.15 | 0.00 | 0.00% | 0 | 72 | 2.92 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.69 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.69 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.54 | 0.11 | 0.00 | 0.00% | 0 | 151 | 2.10 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 5/28/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.55 | % | 0 | 0 | 1.88 | -0.02 | 0.03 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 12.00 | 0.03 | 0.06 | 0.03 | -0.03 | -50.00% | 100 | 84 | 0.71 | -0.05 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 12.50 | 0.06 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 40 | 0.64 | -0.10 | 0.13 | -0.02 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 13.00 | 0.13 | 0.20 | 0.16 | +0.04 | +33.34% | 105 | 25 | 0.64 | -0.20 | 0.20 | -0.02 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 13.50 | 0.24 | 0.34 | 0.28 | +0.10 | +55.56% | 83 | 57 | 0.61 | -0.32 | 0.27 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 14.00 | 0.42 | 0.55 | 0.49 | +0.17 | +53.13% | 18 | 66 | 0.58 | -0.47 | 0.30 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 14.50 | 0.74 | 1.03 | 1.00 | 0.00 | 0.00% | 0 | 25 | 0.70 | -0.62 | 0.29 | -0.03 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 15.00 | 1.12 | 1.20 | 1.62 | 0.00 | 0.00% | 0 | 55 | 0.59 | -0.74 | 0.25 | -0.02 | 5/22/2025 | 5/28/2025 4:00:02 PM EST |
| 15.50 | 1.44 | 1.75 | 1.68 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.84 | 0.19 | -0.02 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 16.00 | 1.83 | 2.13 | 1.54 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.91 | 0.13 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 16.50 | 2.30 | 2.61 | % | 0 | 0 | 1.05 | -0.95 | 0.08 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 17.00 | 2.76 | 3.05 | % | 0 | 0 | 1.06 | -0.97 | 0.05 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 17.50 | 3.30 | 3.60 | % | 0 | 0 | 0.90 | -0.99 | 0.03 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 18.00 | 3.75 | 4.75 | % | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 18.50 | 4.25 | 4.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 19.00 | 4.90 | 5.05 | 4.45 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 19.50 | 5.30 | 5.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 20.00 | 5.90 | 6.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 20.50 | 6.20 | 7.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 21.00 | 6.70 | 7.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 22.00 | 7.90 | 8.05 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 22.50 | 8.35 | 8.65 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 23.00 | 8.85 | 9.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 24.00 | 9.75 | 10.90 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 25.00 | 10.80 | 11.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST |