Options Chain for PEABODY ENERGY CORP COM (BTU) - $13.42 as of 6/20/2025 8:41:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 8.65 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 6.00 | 7.35 | 7.75 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 7.00 | 6.35 | 6.70 | % | 0 | 0 | 1.46 | 1.00 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 8.00 | 5.35 | 5.65 | % | 0 | 0 | 1.27 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 9.00 | 4.45 | 4.80 | % | 0 | 0 | 1.35 | 0.95 | 0.03 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 10.00 | 3.55 | 3.95 | % | 0 | 0 | 1.10 | 0.88 | 0.05 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 11.00 | 2.48 | 3.30 | 3.15 | % | 50 | 0 | 0.69 | 0.81 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 12.00 | 1.89 | 2.23 | % | 0 | 0 | 0.59 | 0.72 | 0.10 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 13.00 | 1.54 | 1.80 | 1.64 | % | 11 | 0 | 0.64 | 0.61 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 14.00 | 0.80 | 1.33 | 1.14 | -0.71 | -38.38% | 27 | 15 | 0.56 | 0.49 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 15.00 | 0.54 | 0.81 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.37 | 0.12 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 16.00 | 0.29 | 0.74 | 0.55 | % | 28 | 0 | 0.56 | 0.28 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 17.00 | 0.11 | 0.43 | % | 0 | 0 | 0.62 | 0.20 | 0.09 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 18.00 | 0.19 | 0.45 | 0.30 | -0.05 | -14.29% | 40 | 2 | 0.60 | 0.13 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 19.00 | 0.10 | 0.19 | 0.15 | -0.12 | -44.45% | 1 | 1 | 0.79 | 0.09 | 0.05 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.13 | % | 0 | 0 | 0.93 | 0.06 | 0.04 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.55 | % | 0 | 0 | 1.09 | 0.04 | 0.03 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 22.00 | 0.02 | 0.39 | % | 0 | 0 | 0.76 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.64 | % | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:56 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 | 0.82 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.72 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.72 | % | 0 | 0 | 1.90 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 1.55 | -0.02 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 9.00 | 0.10 | 0.51 | % | 0 | 0 | 1.11 | -0.05 | 0.03 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 10.00 | 0.21 | 0.26 | 0.23 | % | 30 | 0 | 0.69 | -0.12 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 11.00 | 0.37 | 0.66 | % | 0 | 0 | 0.74 | -0.19 | 0.07 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 12.00 | 0.63 | 0.73 | % | 0 | 0 | 0.65 | -0.28 | 0.10 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 13.00 | 1.06 | 1.31 | 1.04 | % | 16 | 0 | 0.64 | -0.39 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 14.00 | 1.59 | 1.85 | 1.45 | % | 43 | 0 | 0.64 | -0.51 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 15.00 | 2.17 | 2.50 | 1.86 | % | 12 | 0 | 0.61 | -0.63 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 16.00 | 2.97 | 3.10 | % | 0 | 0 | 0.63 | -0.72 | 0.11 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 17.00 | 3.60 | 4.00 | % | 0 | 0 | 0.60 | -0.80 | 0.09 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 18.00 | 4.45 | 5.00 | % | 0 | 0 | 0.84 | -0.87 | 0.07 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 19.00 | 5.20 | 6.05 | % | 0 | 0 | 0.85 | -0.91 | 0.05 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 20.00 | 6.20 | 7.10 | % | 0 | 0 | 0.89 | -0.94 | 0.04 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 21.00 | 7.15 | 7.90 | % | 0 | 0 | 1.00 | -0.96 | 0.03 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 22.00 | 8.20 | 8.90 | % | 0 | 0 | 1.06 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 11.15 | 12.15 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST |