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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 9.05 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 6.50 | 8.05 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 5.50 | 7.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 4.95 | 6.55 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 4.50 | 6.10 | % | 0 | 0 | 1.49 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.50 | 4.30 | 5.55 | % | 0 | 0 | 1.28 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 3.80 | 5.10 | % | 0 | 0 | 1.28 | 0.96 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.50 | 3.55 | 4.65 | % | 0 | 0 | 1.16 | 0.94 | 0.04 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 3.40 | 4.15 | % | 0 | 0 | 1.04 | 0.91 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 10.50 | 3.15 | 3.50 | % | 0 | 0 | 0.77 | 0.88 | 0.06 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 2.45 | 3.25 | 2.84 | % | 1 | 0 | 0.74 | 0.84 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 11.50 | 2.07 | 2.56 | % | 0 | 0 | 0.71 | 0.80 | 0.09 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 1.76 | 2.17 | 2.10 | % | 3 | 0 | 0.69 | 0.74 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 12.50 | 1.52 | 2.01 | 1.53 | % | 1 | 0 | 0.74 | 0.68 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 13.00 | 1.32 | 1.68 | % | 0 | 0 | 0.72 | 0.62 | 0.13 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 13.50 | 0.93 | 1.28 | 1.18 | % | 1 | 0 | 0.66 | 0.55 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 14.00 | 0.70 | 1.02 | 0.92 | % | 4 | 0 | 0.64 | 0.48 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 14.50 | 0.50 | 0.81 | % | 0 | 0 | 0.63 | 0.41 | 0.14 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 0.27 | 0.86 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.35 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 15.50 | 0.19 | 0.66 | 0.42 | % | 6 | 0 | 0.67 | 0.29 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 16.00 | 0.24 | 0.36 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.23 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 16.50 | 0.10 | 0.44 | % | 0 | 0 | 0.61 | 0.18 | 0.10 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 0.14 | 0.28 | 0.17 | % | 3 | 0 | 0.63 | 0.14 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 17.50 | 0.09 | 0.17 | % | 0 | 0 | 0.59 | 0.11 | 0.07 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 0.05 | 0.14 | 0.13 | % | 1 | 0 | 0.58 | 0.08 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 19.00 | 0.02 | 0.36 | % | 0 | 0 | 0.89 | 0.05 | 0.04 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.02 | 0.35 | % | 0 | 0 | 1.07 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 0.01 | 0.40 | % | 0 | 0 | 1.43 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.40 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.68 | % | 0 | 0 | 1.52 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.50 | 0.00 | 0.58 | % | 0 | 0 | 1.37 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.41 | % | 0 | 0 | 0.95 | -0.04 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.50 | 0.00 | 0.21 | % | 0 | 0 | 0.78 | -0.06 | 0.04 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.11 | 0.38 | % | 0 | 0 | 0.90 | -0.09 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 10.50 | 0.16 | 0.45 | % | 0 | 0 | 0.85 | -0.12 | 0.06 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 0.24 | 0.50 | % | 0 | 0 | 0.79 | -0.16 | 0.08 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 11.50 | 0.35 | 0.62 | % | 0 | 0 | 0.70 | -0.20 | 0.09 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 0.47 | 0.68 | 0.54 | % | 1 | 0 | 0.73 | -0.26 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 12.50 | 0.62 | 0.94 | % | 0 | 0 | 0.67 | -0.32 | 0.12 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 0.81 | 0.99 | 0.80 | % | 5 | 0 | 0.65 | -0.38 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 13.50 | 1.03 | 1.34 | % | 0 | 0 | 0.64 | -0.45 | 0.14 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 1.29 | 1.72 | % | 0 | 0 | 0.63 | -0.52 | 0.14 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 14.50 | 1.40 | 1.81 | % | 0 | 0 | 0.59 | -0.59 | 0.14 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 1.83 | 2.31 | % | 0 | 0 | 0.67 | -0.65 | 0.13 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 15.50 | 2.29 | 2.67 | % | 0 | 0 | 0.70 | -0.71 | 0.12 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 2.64 | 3.10 | % | 0 | 0 | 0.59 | -0.77 | 0.11 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 16.50 | 3.05 | 3.55 | % | 0 | 0 | 0.59 | -0.82 | 0.10 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 3.40 | 4.05 | % | 0 | 0 | 0.54 | -0.86 | 0.09 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 3.70 | 4.30 | % | 0 | 0 | 0.51 | -0.89 | 0.07 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 4.15 | 4.85 | % | 0 | 0 | 0.79 | -0.92 | 0.06 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 5.05 | 5.70 | % | 0 | 0 | 0.89 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 6.05 | 6.90 | % | 0 | 0 | 0.98 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 7.05 | 8.50 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST |