Options Chain for PEABODY ENERGY CORP COM (BTU) - $17.40 as of 8/29/2025 8:20:06 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 | 11.90 | 13.40 | 12.65 | % | 2.53 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 6.00 | 9.70 | 13.05 | 11.38 | 10.30 | 0.00 | 0.00% | 1.90 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:47 PM EST |
| 7.00 | 8.60 | 12.00 | 10.30 | 7.55 | 0.00 | 0.00% | 1.47 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 8/29/2025 3:59:47 PM EST |
| 8.00 | 9.35 | 9.55 | 9.45 | 8.75 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:47 PM EST |
| 9.00 | 8.25 | 8.55 | 8.40 | 7.20 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:47 PM EST |
| 10.00 | 7.40 | 8.05 | 7.73 | 7.15 | -0.15 | -2.06% | 0.77 | 8 | 139 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 11.00 | 6.40 | 6.50 | 6.45 | 4.95 | 0.00 | 0.00% | 0.59 | 0 | 351 | 1.12 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:47 PM EST |
| 12.00 | 5.30 | 5.55 | 5.43 | 4.85 | 0.00 | 0.00% | 0.45 | 0 | 328 | 1.23 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 12.50 | 4.90 | 5.00 | 4.95 | % | 0.40 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 13.00 | 4.40 | 4.50 | 4.45 | 4.24 | +0.48 | +12.77% | 0.34 | 14 | 1,294 | 0.75 | 0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 13.50 | 3.90 | 4.25 | 4.08 | 3.75 | +0.55 | +17.19% | 0.30 | 1 | 3 | 0.52 | 0.98 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 14.00 | 3.45 | 3.55 | 3.50 | 3.30 | +0.57 | +20.88% | 0.25 | 6 | 1,249 | 0.59 | 0.96 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 14.50 | 2.98 | 3.10 | 3.04 | 2.47 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.63 | 0.93 | 0.06 | -0.01 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 15.00 | 2.53 | 2.67 | 2.60 | 2.41 | +0.35 | +16.99% | 0.17 | 9 | 1,413 | 0.52 | 0.90 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 15.50 | 2.09 | 2.16 | 2.13 | 2.02 | +0.38 | +23.18% | 0.14 | 41 | 8 | 0.52 | 0.85 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 16.00 | 1.69 | 1.85 | 1.77 | 1.58 | +0.31 | +24.41% | 0.11 | 67 | 2,716 | 0.56 | 0.78 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 16.50 | 1.34 | 1.73 | 1.54 | 1.24 | +0.38 | +44.19% | 0.09 | 16 | 40 | 0.62 | 0.70 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 17.00 | 1.03 | 1.19 | 1.11 | 1.05 | +0.30 | +40.00% | 0.07 | 112 | 2,452 | 0.48 | 0.61 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 17.50 | 0.76 | 0.96 | 0.86 | 0.75 | +0.20 | +36.37% | 0.05 | 59 | 372 | 0.55 | 0.51 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 18.00 | 0.56 | 0.60 | 0.58 | 0.58 | +0.24 | +70.59% | 0.03 | 460 | 6,869 | 0.48 | 0.42 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 18.50 | 0.40 | 0.45 | 0.43 | 0.42 | +0.14 | +50.00% | 0.02 | 32 | 854 | 0.50 | 0.33 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 19.00 | 0.28 | 0.38 | 0.33 | 0.31 | +0.11 | +55.00% | 0.02 | 141 | 1,725 | 0.52 | 0.26 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 19.50 | 0.19 | 0.23 | 0.21 | 0.20 | +0.03 | +17.65% | 0.01 | 31 | 98 | 0.50 | 0.20 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 20.00 | 0.13 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 0.01 | 50 | 2,029 | 0.50 | 0.15 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 20.50 | 0.09 | 0.13 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.52 | 0.11 | 0.08 | -0.01 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 21.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 55 | 538 | 0.53 | 0.09 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 14 | 0.61 | 0.06 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.05 | +0.03 | +150.00% | 0.01 | 18 | 613 | 0.86 | 0.04 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 22.50 | 0.02 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.03 | 0.03 | 0.00 | 8/19/2025 | 8/29/2025 3:59:47 PM EST |
| 23.00 | 0.01 | 0.44 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.69 | 0.02 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 24.00 | 0.01 | 0.58 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.99 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.75 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.67 | 0.34 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 500 | 1.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/29/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:47 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 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 314 | 4.57 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1,749 | 3.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.56 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 669 | 1.35 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 283 | 2.75 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 523 | 1.94 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,590 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,682 | 1.19 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 13.00 | 0.02 | 0.46 | 0.24 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5,884 | 0.94 | -0.01 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.02 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 14.00 | 0.05 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,614 | 0.60 | -0.04 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 14.50 | 0.06 | 0.09 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.54 | -0.07 | 0.06 | -0.01 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 15.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.10 | -45.46% | 0.01 | 21 | 1,727 | 0.54 | -0.10 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 15.50 | 0.16 | 0.20 | 0.18 | 0.19 | -0.11 | -36.67% | 0.01 | 2,045 | 122 | 0.52 | -0.15 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 16.00 | 0.26 | 0.30 | 0.28 | 0.30 | -0.22 | -42.31% | 0.02 | 42 | 1,532 | 0.50 | -0.22 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 16.50 | 0.40 | 0.44 | 0.42 | 0.50 | -0.19 | -27.54% | 0.03 | 35 | 127 | 0.50 | -0.30 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 17.00 | 0.59 | 0.63 | 0.61 | 0.65 | -0.35 | -35.00% | 0.04 | 44 | 845 | 0.49 | -0.39 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 17.50 | 0.82 | 0.88 | 0.85 | 1.81 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.49 | -0.49 | 0.19 | -0.02 | 8/20/2025 | 8/29/2025 3:59:47 PM EST |
| 18.00 | 1.07 | 1.17 | 1.12 | 1.45 | -0.23 | -13.69% | 0.06 | 48 | 209 | 0.49 | -0.58 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 18.50 | 1.42 | 1.66 | 1.54 | 1.91 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.55 | -0.67 | 0.17 | -0.02 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 19.00 | 1.82 | 1.89 | 1.86 | 2.52 | 0.00 | 0.00% | 0.10 | 0 | 2,138 | 0.50 | -0.74 | 0.15 | -0.02 | 8/22/2025 | 8/29/2025 3:59:47 PM EST |
| 19.50 | 1.54 | 2.41 | 1.98 | % | 0.10 | 0 | 0 | 0.32 | -0.80 | 0.13 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 20.00 | 2.33 | 2.86 | 2.60 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 137 | 0.37 | -0.85 | 0.10 | -0.01 | 8/21/2025 | 8/29/2025 3:59:47 PM EST |
| 20.50 | 3.10 | 3.25 | 3.18 | % | 0.16 | 0 | 0 | 0.63 | -0.89 | 0.08 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 21.00 | 2.88 | 3.70 | 3.29 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 123 | 0.24 | -0.91 | 0.07 | -0.01 | 8/12/2025 | 8/29/2025 3:59:47 PM EST |
| 21.50 | 3.90 | 4.35 | 4.13 | % | 0.19 | 0 | 0 | 0.68 | -0.94 | 0.05 | -0.01 | 8/29/2025 3:59:47 PM EST | |||
| 22.00 | 4.45 | 4.80 | 4.63 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.74 | -0.96 | 0.03 | 0.00 | 5/5/2025 | 8/29/2025 3:59:47 PM EST |
| 22.50 | 4.15 | 5.25 | 4.70 | % | 0.21 | 0 | 0 | 0.70 | -0.97 | 0.03 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 23.00 | 5.55 | 5.80 | 5.68 | 10.56 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.75 | -0.98 | 0.02 | 0.00 | 3/6/2025 | 8/29/2025 3:59:47 PM EST |
| 24.00 | 6.45 | 6.75 | 6.60 | 9.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 8/29/2025 3:59:47 PM EST |
| 25.00 | 7.55 | 7.70 | 7.63 | 8.40 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.01 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:47 PM EST |
| 26.00 | 8.50 | 8.80 | 8.65 | 9.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:47 PM EST |
| 27.00 | 9.50 | 9.80 | 9.65 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 28.00 | 10.15 | 10.80 | 10.48 | % | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 29.00 | 11.45 | 11.70 | 11.58 | 17.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 3:59:47 PM EST |
| 30.00 | 12.45 | 12.80 | 12.63 | 17.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 8/29/2025 3:59:47 PM EST |
| 32.00 | 14.00 | 14.70 | 14.35 | % | 0.45 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 35.00 | 17.50 | 17.70 | 17.60 | 23.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 3:59:47 PM EST |