Options Chain for PEABODY ENERGY CORP COM (BTU) - $12.58 as of 4/25/2025 8:19:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.40 | 8.75 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 5.00 | 7.45 | 7.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 6.00 | 6.45 | 6.85 | 6.45 | 0.00 | 0.00% | 0 | 12 | 1.53 | 1.00 | 0.01 | 0.00 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 7.00 | 5.50 | 6.00 | % | 0 | 0 | 2.14 | 0.98 | 0.01 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 8.00 | 4.55 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.95 | 0.03 | 0.00 | 4/10/2025 | 4/25/2025 3:59:51 PM EST |
| 9.00 | 3.60 | 3.85 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.90 | 0.05 | -0.01 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 10.00 | 2.82 | 3.00 | 2.80 | +0.15 | +5.66% | 1 | 283 | 0.66 | 0.83 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 11.00 | 2.14 | 2.23 | 2.36 | 0.00 | 0.00% | 0 | 37 | 0.67 | 0.74 | 0.10 | -0.01 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 12.00 | 1.33 | 1.71 | 1.45 | -0.19 | -11.59% | 97 | 820 | 0.64 | 0.62 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 13.00 | 0.83 | 1.07 | 0.95 | -0.02 | -2.07% | 40 | 845 | 0.62 | 0.50 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 14.00 | 0.65 | 0.69 | 0.55 | -0.23 | -29.49% | 33 | 6,828 | 0.60 | 0.37 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 15.00 | 0.38 | 0.43 | 0.40 | -0.08 | -16.67% | 75 | 4,978 | 0.58 | 0.25 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 16.00 | 0.21 | 0.26 | 0.22 | -0.03 | -12.00% | 1 | 757 | 0.57 | 0.17 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 17.00 | 0.10 | 0.16 | 0.12 | -0.02 | -14.29% | 10 | 5,920 | 0.56 | 0.11 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 18.00 | 0.04 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 791 | 0.55 | 0.07 | 0.05 | 0.00 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 19.00 | 0.05 | 0.09 | 0.05 | -0.03 | -37.50% | 10 | 508 | 0.63 | 0.04 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 20.00 | 0.02 | 0.10 | 0.02 | -0.03 | -60.00% | 4 | 4,878 | 0.64 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 21.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 1,061 | 1.00 | 0.02 | 0.01 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 5,595 | 0.76 | 0.01 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 768 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 298 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 1,033 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 426 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 265 | 1.65 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/25/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 199 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 22 | 1.75 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 4/25/2025 3:59:51 PM EST |
| 30.00 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 686 | 1.06 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 400 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 517 | 1.35 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 4/25/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 373 | 1.45 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 4/25/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 4/25/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.16 | 0.69 | 0.00 | 0.00% | 0 | 25 | 1.56 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.17 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 7.00 | 0.01 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 1,372 | 0.69 | -0.02 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 8.00 | 0.08 | 0.12 | 0.20 | 0.00 | 0.00% | 0 | 503 | 0.80 | -0.05 | 0.03 | 0.00 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 9.00 | 0.17 | 0.21 | 0.23 | +0.03 | +15.00% | 10 | 571 | 0.75 | -0.10 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 10.00 | 0.33 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 1,185 | 0.71 | -0.17 | 0.07 | -0.01 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 11.00 | 0.57 | 0.61 | 0.61 | 0.00 | 0.00% | 0 | 5,626 | 0.67 | -0.26 | 0.10 | -0.01 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 12.00 | 0.88 | 0.97 | 1.00 | 0.00 | 0.00% | 2 | 2,236 | 0.63 | -0.38 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 13.00 | 1.37 | 1.47 | 1.56 | +0.14 | +9.86% | 6 | 1,818 | 0.61 | -0.50 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 14.00 | 2.00 | 2.29 | 2.29 | +0.18 | +8.54% | 10 | 220 | 0.60 | -0.63 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 15.00 | 2.78 | 2.91 | 2.89 | 0.00 | 0.00% | 0 | 921 | 0.58 | -0.75 | 0.11 | -0.01 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 16.00 | 3.60 | 3.75 | 3.49 | 0.00 | 0.00% | 0 | 153 | 0.63 | -0.83 | 0.09 | -0.01 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 17.00 | 4.45 | 4.65 | 4.90 | 0.00 | 0.00% | 0 | 243 | 0.61 | -0.89 | 0.07 | 0.00 | 4/11/2025 | 4/25/2025 3:59:51 PM EST |
| 18.00 | 5.35 | 5.70 | 5.35 | 0.00 | 0.00% | 0 | 878 | 0.68 | -0.93 | 0.05 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 19.00 | 6.35 | 6.65 | 6.50 | 0.00 | 0.00% | 0 | 2,698 | 0.84 | -0.96 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 20.00 | 7.30 | 7.65 | 7.75 | -0.20 | -2.52% | 1 | 802 | 0.52 | -0.97 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 21.00 | 8.30 | 8.60 | 7.00 | 0.00 | 0.00% | 0 | 177 | 0.47 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 4/25/2025 3:59:51 PM EST |
| 22.00 | 9.35 | 9.65 | 9.45 | 0.00 | 0.00% | 0 | 470 | 1.10 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 23.00 | 10.25 | 10.55 | 10.60 | 0.00 | 0.00% | 0 | 7 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 24.00 | 11.35 | 11.60 | 7.55 | 0.00 | 0.00% | 0 | 7 | 1.16 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 3:59:51 PM EST |
| 25.00 | 12.35 | 12.65 | 7.85 | 0.00 | 0.00% | 0 | 28 | 1.27 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 4/25/2025 3:59:51 PM EST |
| 26.00 | 13.35 | 13.65 | 13.70 | 0.00 | 0.00% | 0 | 25 | 1.32 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:51 PM EST |
| 27.00 | 14.30 | 14.60 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:51 PM EST |
| 28.00 | 15.30 | 15.60 | 11.30 | 0.00 | 0.00% | 0 | 8 | 1.30 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 3:59:51 PM EST |
| 29.00 | 16.35 | 16.60 | 5.95 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 4/25/2025 3:59:51 PM EST |
| 30.00 | 17.35 | 17.60 | 13.25 | 0.00 | 0.00% | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 3:59:51 PM EST |
| 31.00 | 18.30 | 18.65 | 4.25 | 0.00 | 0.00% | 0 | 5 | 1.49 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 4/25/2025 3:59:51 PM EST |
| 32.00 | 19.30 | 19.60 | 20.00 | 0.00 | 0.00% | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 33.00 | 20.25 | 20.60 | 21.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 34.00 | 21.30 | 21.60 | 22.00 | 0.00 | 0.00% | 0 | 3 | 1.67 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 35.00 | 22.25 | 22.60 | 9.63 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 4/25/2025 3:59:51 PM EST |
| 36.00 | 23.30 | 23.65 | 15.85 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 4/25/2025 3:59:51 PM EST |
| 37.00 | 24.30 | 24.55 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 38.00 | 25.10 | 25.75 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 39.00 | 26.10 | 26.70 | 19.75 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 27.10 | 27.75 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |