Options Chain for PEABODY ENERGY CORP COM (BTU) - $13.56 as of 6/16/2025 7:51:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.55 | 10.45 | % | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 5.00 | 8.55 | 8.80 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 6.00 | 7.05 | 8.80 | 7.40 | 0.00 | 0.00% | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/16/2025 4:00:04 PM EST |
| 7.00 | 5.55 | 6.80 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 7.50 | 5.05 | 6.25 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 8.00 | 5.40 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/16/2025 4:00:04 PM EST |
| 8.50 | 4.95 | 6.25 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 9.00 | 4.45 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 9.50 | 3.95 | 4.25 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 10.00 | 3.55 | 3.65 | 3.63 | -0.07 | -1.90% | 10 | 186 | 1.64 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 10.50 | 2.91 | 3.25 | 3.00 | +0.11 | +3.81% | 3 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 11.00 | 2.37 | 2.85 | 2.36 | 0.00 | 0.00% | 0 | 63 | 1.46 | 1.00 | 0.01 | 0.00 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 11.50 | 2.06 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 415 | 1.05 | 0.99 | 0.03 | -0.01 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 12.00 | 1.43 | 1.69 | 1.50 | -0.20 | -11.77% | 1 | 664 | 0.93 | 0.95 | 0.09 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 12.50 | 0.94 | 1.39 | 0.96 | 0.00 | 0.00% | 0 | 47 | 0.70 | 0.89 | 0.19 | -0.03 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 13.00 | 0.57 | 0.95 | 0.75 | -0.06 | -7.41% | 383 | 1,341 | 0.64 | 0.76 | 0.33 | -0.04 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 13.50 | 0.24 | 0.65 | 0.35 | -0.13 | -27.09% | 559 | 1,013 | 0.66 | 0.57 | 0.45 | -0.04 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 14.00 | 0.19 | 0.24 | 0.19 | -0.08 | -29.63% | 638 | 2,319 | 0.58 | 0.35 | 0.43 | -0.04 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 14.50 | 0.07 | 0.08 | 0.06 | -0.09 | -60.00% | 6,501 | 296 | 0.60 | 0.19 | 0.29 | -0.03 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | -0.02 | -33.34% | 305 | 4,834 | 0.64 | 0.11 | 0.18 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 15.50 | 0.01 | 0.24 | 0.03 | +0.02 | +200.00% | 1 | 264 | 1.36 | 0.06 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 16.00 | 0.01 | 0.06 | 0.01 | -0.01 | -50.00% | 58 | 2,528 | 1.01 | 0.03 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 84 | 2.01 | 0.00 | 0.01 | 0.00 | 6/2/2025 | 6/16/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 524 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 101 | 1.46 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,041 | 1.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 160 | 1.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 415 | 1.82 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 20 | 3.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5,187 | 1.87 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 18 | 4.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,055 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5,498 | 1.93 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 772 | 2.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 297 | 2.77 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,019 | 2.93 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 426 | 3.08 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/16/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 265 | 3.22 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 199 | 3.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/16/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.53 | 0.24 | 0.00 | 0.00% | 0 | 22 | 5.61 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/16/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 721 | 2.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/16/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.10 | 0.27 | +0.05 | +22.73% | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.07 | 0.07 | +0.06 | +600.00% | 1 | 374 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.53 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/16/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.49 | 0.69 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 6/16/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/16/2025 4:00:04 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 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.58 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/16/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 1,372 | 6.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.67 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 409 | 3.09 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.62 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 565 | 2.34 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 54 | 1,134 | 1.39 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.52 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 291 | 1.41 | 0.00 | 0.01 | 0.00 | 6/11/2025 | 6/16/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.43 | 0.02 | -0.10 | -83.34% | 1 | 165 | 1.01 | -0.01 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 12 | 2,865 | 0.77 | -0.05 | 0.09 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 12.50 | 0.04 | 0.07 | 0.08 | -0.01 | -11.12% | 23 | 334 | 0.70 | -0.11 | 0.19 | -0.03 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 13.00 | 0.10 | 0.14 | 0.15 | -0.04 | -21.06% | 295 | 2,878 | 0.64 | -0.24 | 0.33 | -0.04 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 13.50 | 0.24 | 0.38 | 0.25 | -0.13 | -34.22% | 235 | 3,337 | 0.66 | -0.43 | 0.45 | -0.04 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 14.00 | 0.55 | 0.74 | 0.61 | -0.06 | -8.96% | 86 | 941 | 0.76 | -0.65 | 0.43 | -0.04 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 14.50 | 0.89 | 1.02 | 0.99 | -0.03 | -2.95% | 15 | 151 | 0.63 | -0.81 | 0.29 | -0.03 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 15.00 | 1.20 | 1.47 | 1.55 | +0.07 | +4.73% | 3 | 1,528 | 0.83 | -0.89 | 0.18 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 15.50 | 1.46 | 2.16 | 2.24 | 0.00 | 0.00% | 0 | 9 | 1.05 | -0.94 | 0.10 | -0.02 | 6/5/2025 | 6/16/2025 4:00:04 PM EST |
| 16.00 | 1.97 | 2.46 | 2.31 | -0.18 | -7.23% | 2 | 246 | 0.95 | -0.97 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 16.50 | 2.60 | 3.05 | % | 0 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 17.00 | 3.35 | 3.45 | 3.71 | 0.00 | 0.00% | 0 | 126 | 1.45 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:04 PM EST |
| 17.50 | 3.80 | 4.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 18.00 | 4.35 | 4.60 | 4.40 | -0.06 | -1.35% | 31 | 684 | 1.72 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 18.50 | 4.75 | 5.05 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 19.00 | 5.35 | 5.45 | 5.80 | 0.00 | 0.00% | 0 | 1,483 | 1.97 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 19.50 | 5.80 | 6.05 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 20.00 | 6.35 | 6.45 | 6.05 | -0.85 | -12.32% | 2 | 167 | 2.20 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 20.50 | 6.65 | 7.15 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 21.00 | 7.25 | 7.55 | 6.90 | 0.00 | 0.00% | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/16/2025 4:00:04 PM EST |
| 22.00 | 8.35 | 8.45 | 8.65 | 0.00 | 0.00% | 0 | 123 | 2.61 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 23.00 | 9.30 | 9.65 | 8.45 | 0.00 | 0.00% | 0 | 7 | 3.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:04 PM EST |
| 24.00 | 9.30 | 10.55 | 7.55 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 6/16/2025 4:00:04 PM EST |
| 25.00 | 11.25 | 11.55 | 11.20 | 0.00 | 0.00% | 0 | 32 | 3.45 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:04 PM EST |
| 26.00 | 12.20 | 12.50 | 12.50 | 0.00 | 0.00% | 0 | 3 | 3.87 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:04 PM EST |
| 27.00 | 13.20 | 13.60 | 13.30 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 6/16/2025 4:00:04 PM EST |
| 28.00 | 13.25 | 15.50 | 11.30 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 6/16/2025 4:00:04 PM EST |
| 29.00 | 15.20 | 15.50 | 5.95 | 0.00 | 0.00% | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 6/16/2025 4:00:04 PM EST |
| 30.00 | 16.35 | 16.50 | 13.25 | 0.00 | 0.00% | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/16/2025 4:00:04 PM EST |
| 31.00 | 17.20 | 17.50 | 4.25 | 0.00 | 0.00% | 0 | 5 | 4.34 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 6/16/2025 4:00:04 PM EST |
| 32.00 | 18.25 | 18.55 | 20.00 | 0.00 | 0.00% | 0 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 4:00:04 PM EST |
| 33.00 | 19.25 | 19.55 | 21.00 | 0.00 | 0.00% | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 4:00:04 PM EST |
| 34.00 | 20.25 | 20.55 | 22.00 | 0.00 | 0.00% | 0 | 3 | 4.71 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 4:00:04 PM EST |
| 35.00 | 21.35 | 21.65 | 9.63 | 0.00 | 0.00% | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 6/16/2025 4:00:04 PM EST |
| 36.00 | 22.25 | 22.55 | 15.85 | 0.00 | 0.00% | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 6/16/2025 4:00:04 PM EST |
| 37.00 | 23.10 | 24.50 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 38.00 | 23.20 | 25.60 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 39.00 | 25.10 | 25.70 | 19.75 | 0.00 | 0.00% | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/16/2025 4:00:04 PM EST |
| 40.00 | 26.10 | 27.65 | % | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST |