Options Chain for PEABODY ENERGY CORP COM (BTU) - $13.91 as of 5/27/2025 3:59:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.25 | 9.55 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 8.40 | 8.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.00 | 7.45 | 7.55 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 8.00 | 6.35 | 6.55 | 3.75 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.99 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:59:04 PM EST |
| 9.00 | 5.50 | 5.60 | 4.90 | 0.00 | 0.00% | 0 | 60 | 0.67 | 0.98 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 4.55 | 4.65 | 4.03 | 0.00 | 0.00% | 0 | 150 | 0.66 | 0.95 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 3.65 | 3.75 | 3.24 | 0.00 | 0.00% | 0 | 507 | 0.64 | 0.90 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 2.83 | 2.89 | 2.10 | 0.00 | 0.00% | 0 | 299 | 0.61 | 0.83 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 2.09 | 2.14 | 2.11 | +0.35 | +19.89% | 2 | 780 | 0.59 | 0.74 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 1.47 | 1.51 | 1.51 | +0.33 | +27.97% | 15 | 400 | 0.56 | 0.62 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 0.98 | 1.02 | 1.10 | +0.27 | +32.53% | 73 | 2,989 | 0.55 | 0.49 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 16.00 | 0.63 | 0.67 | 0.70 | +0.20 | +40.00% | 45 | 2,219 | 0.54 | 0.36 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 17.00 | 0.38 | 0.43 | 0.43 | +0.13 | +43.34% | 24 | 1,329 | 0.55 | 0.25 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 18.00 | 0.22 | 0.27 | 0.25 | +0.02 | +8.70% | 25 | 742 | 0.54 | 0.17 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 19.00 | 0.11 | 0.18 | 0.17 | +0.05 | +41.67% | 1 | 1,812 | 0.53 | 0.12 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 0.06 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 773 | 0.53 | 0.07 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 21.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 226 | 0.60 | 0.05 | 0.03 | 0.00 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 22.00 | 0.01 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 753 | 0.56 | 0.03 | 0.02 | 0.00 | 5/12/2025 | 5/27/2025 1:59:04 PM EST |
| 23.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 117 | 0.71 | 0.02 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 1:59:04 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 302 | 0.87 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 5/27/2025 1:59:04 PM EST |
| 25.00 | 0.02 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 392 | 0.75 | 0.01 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 1:59:04 PM EST |
| 26.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 234 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:59:04 PM EST |
| 27.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 36 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 1:59:04 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 581 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:59:04 PM EST |
| 29.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:59:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 99 | 1.10 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:59:04 PM EST |
| 31.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 57 | 1.14 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 1:59:04 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:04 PM EST |
| 33.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 34.00 | 0.00 | 0.20 | 1.49 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/27/2025 1:59:04 PM EST |
| 35.00 | 0.00 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:04 PM EST |
| 40.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/27/2025 1:59:04 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 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 1,400 | 1.37 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:04 PM EST |
| 6.00 | 0.00 | 0.34 | 0.27 | 0.00 | 0.00% | 0 | 50 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 601 | 1.05 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:04 PM EST |
| 8.00 | 0.00 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 13 | 1.17 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:04 PM EST |
| 9.00 | 0.00 | 0.11 | 0.09 | -0.07 | -43.75% | 2 | 510 | 0.84 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 0.09 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 382 | 0.70 | -0.05 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 0.18 | 0.21 | 0.29 | 0.00 | 0.00% | 0 | 406 | 0.66 | -0.10 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 0.34 | 0.36 | 0.37 | -0.10 | -21.28% | 14 | 193 | 0.61 | -0.17 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 0.58 | 0.61 | 0.58 | -0.24 | -29.27% | 4 | 548 | 0.58 | -0.26 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 0.95 | 0.98 | 0.99 | -0.31 | -23.85% | 22 | 514 | 0.56 | -0.38 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 1.45 | 1.50 | 1.89 | 0.00 | 0.00% | 0 | 1,389 | 0.55 | -0.51 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 16.00 | 2.09 | 2.14 | 1.65 | 0.00 | 0.00% | 0 | 1,084 | 0.59 | -0.64 | 0.13 | -0.01 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 17.00 | 2.85 | 2.91 | 3.25 | 0.00 | 0.00% | 0 | 1,087 | 0.52 | -0.75 | 0.11 | -0.01 | 5/8/2025 | 5/27/2025 1:59:04 PM EST |
| 18.00 | 3.70 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 616 | 0.53 | -0.83 | 0.09 | -0.01 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 19.00 | 4.60 | 4.70 | 5.12 | 0.00 | 0.00% | 0 | 642 | 0.54 | -0.88 | 0.07 | -0.01 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 5.55 | 5.65 | 5.72 | 0.00 | 0.00% | 0 | 179 | 0.66 | -0.93 | 0.05 | 0.00 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 21.00 | 6.45 | 6.75 | 6.82 | 0.00 | 0.00% | 0 | 433 | 0.68 | -0.95 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 22.00 | 7.45 | 7.70 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.97 | 0.02 | 0.00 | 4/9/2025 | 5/27/2025 1:59:04 PM EST |
| 23.00 | 8.45 | 8.65 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 4/17/2025 | 5/27/2025 1:59:04 PM EST |
| 24.00 | 9.40 | 9.65 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 25.00 | 10.40 | 10.75 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 1:59:04 PM EST |
| 26.00 | 11.40 | 11.65 | 4.25 | 0.00 | 0.00% | 0 | 5 | 0.96 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/27/2025 1:59:04 PM EST |
| 27.00 | 12.40 | 12.65 | 10.07 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:59:04 PM EST |
| 28.00 | 13.40 | 13.75 | 6.35 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/27/2025 1:59:04 PM EST |
| 29.00 | 14.50 | 14.75 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 1:59:04 PM EST |
| 30.00 | 15.50 | 15.65 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/27/2025 1:59:04 PM EST |
| 31.00 | 16.50 | 16.70 | 5.55 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 5/27/2025 1:59:04 PM EST |
| 32.00 | 17.40 | 17.65 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 33.00 | 18.50 | 18.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 34.00 | 19.50 | 19.65 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 35.00 | 20.35 | 20.65 | 23.25 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:04 PM EST |
| 40.00 | 25.25 | 25.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |