Options Chain for PEABODY ENERGY CORP COM (BTU) - $14.84 as of 7/10/2025 9:01:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 10.00 | 9.65 | 10.11 | % | 1.93 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST | |
| 6.00 | 8.65 | 9.05 | 8.85 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 7.00 | 7.60 | 8.00 | 7.80 | 6.89 | 0.00 | 0.00% | 1.11 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:55 PM EST |
| 7.50 | 7.10 | 8.45 | 7.78 | % | 1.04 | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 8.00 | 6.70 | 7.60 | 7.15 | 5.01 | 0.00 | 0.00% | 0.89 | 0 | 1 | 9.53 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 8.50 | 5.55 | 7.50 | 6.53 | % | 0.77 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 9.00 | 5.50 | 6.05 | 5.78 | 3.98 | 0.00 | 0.00% | 0.64 | 0 | 1 | 7.60 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 9.50 | 5.00 | 5.50 | 5.25 | 3.95 | 0.00 | 0.00% | 0.55 | 0 | 16 | 6.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 10.00 | 4.60 | 5.00 | 4.80 | 4.80 | +0.70 | +17.08% | 0.48 | 7 | 19 | 5.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 10.50 | 4.00 | 4.50 | 4.25 | % | 0.40 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 11.00 | 3.50 | 3.90 | 3.70 | 3.30 | 0.00 | 0.00% | 0.34 | 0 | 4 | 4.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 11.50 | 3.25 | 3.40 | 3.33 | % | 0.29 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 12.00 | 2.62 | 2.91 | 2.77 | 2.91 | +0.16 | +5.82% | 0.23 | 4 | 11 | 3.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 12.50 | 2.29 | 2.37 | 2.33 | 1.99 | +0.38 | +23.61% | 0.19 | 1 | 104 | 2.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 13.00 | 1.66 | 2.02 | 1.84 | 1.96 | +0.79 | +67.53% | 0.14 | 2 | 361 | 1.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 13.50 | 1.29 | 1.83 | 1.56 | 1.46 | +0.78 | +114.71% | 0.12 | 102 | 526 | 1.24 | 1.00 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 14.00 | 0.68 | 1.03 | 0.86 | 0.80 | +0.43 | +116.22% | 0.06 | 318 | 1,482 | 0.92 | 0.95 | 0.21 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 14.50 | 0.34 | 0.44 | 0.39 | 0.44 | +0.33 | +300.00% | 0.03 | 220 | 1,170 | 0.72 | 0.74 | 0.63 | -0.08 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 15.00 | 0.11 | 0.15 | 0.13 | 0.12 | +0.08 | +200.00% | 0.01 | 757 | 4,207 | 0.67 | 0.37 | 0.72 | -0.10 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 15.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 14,504 | 1,983 | 0.70 | 0.12 | 0.36 | -0.03 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 344 | 640 | 1.11 | 0.02 | 0.09 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 110 | 3.65 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.17 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.37 | +0.35 | +1,750.00% | 0.01 | 1 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.18 | +900.00% | 0.01 | 1 | 13 | 3.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.65 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 20.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.38 | 0.19 | 0.01 | % | 0.01 | 1 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST | |
| 22.50 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 23.50 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 24.50 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.66 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.66 | 0.33 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.53 | 0.27 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.66 | 0.33 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.09 | +300.00% | 0.01 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.21 | 0.11 | 0.14 | -0.08 | -36.37% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.67 | 0.34 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.53 | 0.27 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 8 | 9.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 153 | 6.18 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 913 | 2.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 149 | 1.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 960 | 1.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 111 | 3.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 551 | 1.12 | 0.00 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 64 | 506 | 0.84 | -0.05 | 0.21 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 14.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.37 | -80.44% | 0.01 | 109 | 155 | 0.69 | -0.26 | 0.63 | -0.08 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 15.00 | 0.27 | 0.32 | 0.30 | 0.28 | -0.59 | -67.82% | 0.02 | 205 | 16 | 0.61 | -0.63 | 0.72 | -0.10 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 15.50 | 0.55 | 0.79 | 0.67 | 0.51 | % | 0.04 | 17 | 0 | 0.61 | -0.88 | 0.36 | -0.03 | 7/10/2025 | 7/10/2025 3:59:55 PM EST | |
| 16.00 | 0.95 | 1.45 | 1.20 | % | 0.07 | 0 | 0 | 1.46 | -0.98 | 0.09 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 16.50 | 1.24 | 2.17 | 1.71 | 2.06 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.70 | -1.00 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 17.00 | 2.02 | 2.93 | 2.48 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 10 | 3.01 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 17.50 | 2.42 | 2.83 | 2.63 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 18.00 | 3.05 | 3.45 | 3.25 | % | 0.18 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 18.50 | 3.55 | 4.00 | 3.78 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 19.00 | 3.90 | 4.60 | 4.25 | % | 0.22 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 19.50 | 4.60 | 4.95 | 4.78 | % | 0.25 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 20.00 | 5.00 | 5.35 | 5.18 | % | 0.26 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 20.50 | 5.50 | 5.90 | 5.70 | % | 0.28 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 21.00 | 5.90 | 6.35 | 6.13 | 8.15 | 0.00 | 0.00% | 0.29 | 0 | 3 | 5.13 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 21.50 | 6.55 | 7.00 | 6.78 | % | 0.32 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 22.00 | 7.00 | 7.35 | 7.18 | % | 0.33 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 22.50 | 7.60 | 7.85 | 7.73 | 8.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.45 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 23.00 | 7.90 | 8.35 | 8.13 | 10.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 23.50 | 8.45 | 9.10 | 8.78 | % | 0.37 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 24.00 | 9.05 | 9.45 | 9.25 | % | 0.39 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 24.50 | 9.50 | 10.00 | 9.75 | % | 0.40 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 25.00 | 10.05 | 10.50 | 10.28 | % | 0.41 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST |