Options Chain for PEABODY ENERGY CORP COM (BTU) - $12.81 as of 6/27/2025 1:50:30 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 | 8.55 | % | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 6.00 | 6.50 | 7.55 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 7.00 | 5.50 | 6.75 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 7.50 | 5.00 | 5.90 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 8.00 | 4.55 | 6.10 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 8.50 | 4.00 | 5.10 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 9.00 | 3.55 | 4.95 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 9.50 | 3.00 | 4.05 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 10.00 | 2.54 | 2.79 | 2.85 | +0.15 | +5.56% | 2 | 8 | 1.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 10.50 | 2.08 | 2.63 | % | 0 | 0 | 1.96 | 0.99 | 0.02 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 11.00 | 1.61 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 77 | 1.60 | 0.97 | 0.07 | -0.01 | 6/26/2025 | 6/27/2025 1:59:06 PM EST |
| 11.50 | 1.07 | 1.39 | 1.30 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.89 | 0.16 | -0.02 | 6/26/2025 | 6/27/2025 1:59:06 PM EST |
| 12.00 | 0.74 | 0.98 | 0.87 | +0.07 | +8.75% | 30 | 398 | 0.49 | 0.77 | 0.28 | -0.03 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 12.50 | 0.40 | 0.50 | 0.41 | -0.13 | -24.08% | 90 | 823 | 0.52 | 0.60 | 0.38 | -0.03 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 13.00 | 0.17 | 0.23 | 0.20 | -0.11 | -35.49% | 415 | 4,098 | 0.54 | 0.40 | 0.41 | -0.03 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 13.50 | 0.07 | 0.09 | 0.07 | -0.07 | -50.00% | 240 | 357 | 0.52 | 0.22 | 0.32 | -0.03 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 14.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 270 | 560 | 0.54 | 0.12 | 0.21 | -0.02 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 14.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 142 | 378 | 0.93 | 0.05 | 0.11 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 232 | 0.86 | 0.02 | 0.05 | 0.00 | 6/26/2025 | 6/27/2025 1:59:06 PM EST |
| 15.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 78 | 1.44 | 0.00 | 0.02 | 0.00 | 6/24/2025 | 6/27/2025 1:59:06 PM EST |
| 16.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 201 | 1.30 | 0.00 | 0.01 | 0.00 | 6/24/2025 | 6/27/2025 1:59:06 PM EST |
| 16.50 | 0.00 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 25 | 2.69 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:06 PM EST |
| 17.00 | 0.00 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 13 | 2.85 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:06 PM EST |
| 17.50 | 0.00 | 0.67 | 0.22 | 0.00 | 0.00% | 0 | 8 | 3.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:06 PM EST |
| 18.00 | 0.00 | 0.67 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 18.50 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 172 | 3.22 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:06 PM EST |
| 19.00 | 0.00 | 0.59 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 19.50 | 0.00 | 0.57 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 20.00 | 0.00 | 0.56 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 20.50 | 0.00 | 0.54 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 21.00 | 0.00 | 0.54 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 21.50 | 0.00 | 0.53 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 22.00 | 0.00 | 0.53 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 22.50 | 0.00 | 0.53 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 23.00 | 0.00 | 0.53 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 23.50 | 0.00 | 0.53 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 24.00 | 0.00 | 0.53 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 24.50 | 0.00 | 0.53 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 25.00 | 0.00 | 0.53 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 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 | 0.53 | % | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 8.00 | 0.00 | 0.53 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 8.50 | 0.00 | 0.67 | 0.04 | 0.00 | 0.00% | 0 | 350 | 4.06 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:59:06 PM EST |
| 9.00 | 0.00 | 0.56 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 9.50 | 0.00 | 0.67 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 10.00 | 0.00 | 0.68 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 10.50 | 0.00 | 0.64 | 0.14 | 0.00 | 0.00% | 0 | 150 | 2.58 | -0.01 | 0.02 | 0.00 | 6/2/2025 | 6/27/2025 1:59:06 PM EST |
| 11.00 | 0.00 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.99 | -0.03 | 0.07 | -0.01 | 6/17/2025 | 6/27/2025 1:59:06 PM EST |
| 11.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.55 | -0.11 | 0.16 | -0.02 | 6/24/2025 | 6/27/2025 1:59:06 PM EST |
| 12.00 | 0.04 | 0.12 | 0.10 | -0.05 | -33.34% | 405 | 583 | 0.50 | -0.23 | 0.28 | -0.03 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 12.50 | 0.23 | 0.28 | 0.27 | -0.03 | -10.00% | 714 | 686 | 0.54 | -0.40 | 0.38 | -0.03 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 13.00 | 0.49 | 0.55 | 0.54 | +0.04 | +8.00% | 254 | 1,580 | 0.54 | -0.60 | 0.41 | -0.03 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 13.50 | 0.80 | 0.95 | 0.66 | -0.14 | -17.50% | 21 | 56 | 0.57 | -0.78 | 0.32 | -0.03 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 14.00 | 1.35 | 1.44 | 1.30 | -0.04 | -2.99% | 3 | 239 | 0.50 | -0.88 | 0.21 | -0.02 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 14.50 | 1.71 | 2.07 | 1.62 | +0.82 | +102.50% | 1 | 51 | 0.96 | -0.95 | 0.11 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 15.00 | 2.29 | 2.39 | 1.72 | 0.00 | 0.00% | 0 | 150 | 1.36 | -0.98 | 0.05 | 0.00 | 6/23/2025 | 6/27/2025 1:59:06 PM EST |
| 15.50 | 2.70 | 3.20 | % | 0 | 0 | 1.99 | -1.00 | 0.02 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 16.00 | 3.20 | 4.60 | % | 0 | 0 | 3.67 | -1.00 | 0.01 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 16.50 | 3.80 | 5.30 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 17.00 | 4.20 | 5.80 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 17.50 | 4.75 | 5.70 | 4.40 | 0.00 | 0.00% | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:06 PM EST |
| 18.00 | 5.20 | 6.30 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 18.50 | 5.65 | 7.20 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 19.00 | 6.20 | 7.50 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 19.50 | 6.65 | 8.00 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 20.00 | 7.15 | 8.80 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 20.50 | 7.65 | 9.05 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 21.00 | 8.15 | 9.80 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 21.50 | 8.65 | 10.15 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 22.00 | 9.20 | 10.60 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 22.50 | 9.70 | 11.05 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 23.00 | 10.20 | 11.80 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 23.50 | 10.70 | 12.30 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 24.00 | 9.95 | 12.80 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 24.50 | 11.70 | 13.25 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 25.00 | 12.15 | 13.80 | % | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST |