Options Chain for PEABODY ENERGY CORP COM (BTU) - $21.58 as of 9/6/2024 3:30:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.90 | 7.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 15.00 | 5.90 | 6.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 16.00 | 4.25 | 5.15 | 6.70 | 0.00 | 0.00% | 0 | 20 | 0.94 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 16.50 | 3.10 | 4.60 | 6.65 | 0.00 | 0.00% | 0 | 38 | 0.73 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 17.00 | 2.99 | 5.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 17.50 | 1.80 | 3.65 | 4.70 | 0.00 | 0.00% | 0 | 65 | 0.68 | 0.99 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 2.76 | 3.15 | 5.25 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.98 | 0.03 | -0.01 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 18.50 | 2.42 | 2.65 | 2.78 | % | 3 | 0 | 0.51 | 0.94 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST | |
| 19.00 | 1.99 | 2.14 | 2.10 | -0.85 | -28.82% | 36 | 57 | 0.48 | 0.90 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 19.50 | 1.58 | 1.69 | 1.50 | -2.30 | -60.53% | 23 | 2 | 0.57 | 0.84 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 1.17 | 1.26 | 1.08 | -0.83 | -43.46% | 14 | 107 | 0.39 | 0.76 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 20.50 | 0.87 | 0.90 | 0.73 | -0.72 | -49.66% | 256 | 5 | 0.37 | 0.65 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 0.58 | 0.63 | 0.64 | -0.50 | -43.86% | 203 | 85 | 0.37 | 0.52 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 21.50 | 0.36 | 0.41 | 0.85 | 0.00 | 0.00% | 0 | 132 | 0.37 | 0.38 | 0.27 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 22.00 | 0.20 | 0.27 | 0.22 | -0.35 | -61.41% | 46 | 298 | 0.36 | 0.25 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 22.50 | 0.13 | 0.17 | 0.13 | -0.20 | -60.61% | 787 | 246 | 0.37 | 0.16 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 0.07 | 0.11 | 0.09 | -0.11 | -55.00% | 137 | 2,460 | 0.38 | 0.09 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 23.50 | 0.02 | 0.20 | 0.08 | -0.18 | -69.24% | 1 | 525 | 0.44 | 0.05 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 24.00 | 0.03 | 0.24 | 0.03 | -0.05 | -62.50% | 30 | 2,020 | 0.53 | 0.02 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 24.50 | 0.01 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 138 | 0.76 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 67 | 6,852 | 0.44 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 25.50 | 0.01 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 280 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 26.00 | 0.01 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 524 | 0.72 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 26.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 52 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 27.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 113 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 1,232 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,064 | 1.75 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:00 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 699 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:00 PM EST |
| 17.50 | 0.01 | 0.75 | % | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 18.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 453 | 0.81 | -0.02 | 0.03 | -0.01 | 8/14/2024 | 9/6/2024 4:00:00 PM EST |
| 18.50 | 0.01 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 197 | 0.46 | -0.06 | 0.06 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 19.00 | 0.03 | 0.11 | 0.09 | +0.06 | +200.00% | 15 | 2,077 | 0.38 | -0.10 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 19.50 | 0.10 | 0.16 | 0.14 | % | 3 | 0 | 0.38 | -0.16 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST | |
| 20.00 | 0.21 | 0.24 | 0.31 | +0.18 | +138.47% | 448 | 2,741 | 0.37 | -0.24 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 20.50 | 0.37 | 0.40 | 0.41 | +0.21 | +105.00% | 127 | 125 | 0.37 | -0.35 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 0.59 | 0.62 | 0.66 | +0.30 | +83.34% | 620 | 1,102 | 0.37 | -0.48 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 21.50 | 0.87 | 0.92 | 1.05 | +0.51 | +94.45% | 807 | 1,040 | 0.37 | -0.62 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 22.00 | 1.21 | 1.28 | 1.48 | +0.74 | +100.00% | 28 | 1,077 | 0.32 | -0.75 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 22.50 | 1.36 | 1.80 | 1.80 | +0.72 | +66.67% | 166 | 56 | 0.63 | -0.84 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 1.78 | 2.28 | 1.93 | +0.79 | +69.30% | 5 | 629 | 0.44 | -0.91 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 23.50 | 2.48 | 2.79 | 2.82 | +1.98 | +235.72% | 500 | 593 | 0.54 | -0.95 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 24.00 | 2.95 | 4.15 | 2.38 | 0.00 | 0.00% | 0 | 170 | 0.58 | -0.98 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 24.50 | 3.45 | 4.30 | 1.96 | 0.00 | 0.00% | 0 | 60 | 0.64 | -0.99 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 3.90 | 4.10 | 1.60 | 0.00 | 0.00% | 0 | 23 | 0.70 | -0.99 | 0.02 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 25.50 | 4.45 | 5.25 | 2.46 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 26.00 | 4.90 | 5.50 | 2.46 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 26.50 | 5.35 | 6.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.00 | 5.95 | 7.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.50 | 6.45 | 7.15 | 4.25 | 0.00 | 0.00% | 0 | 6 | 0.87 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 28.00 | 6.90 | 7.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 29.00 | 7.85 | 9.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 7.90 | 10.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 31.00 | 9.90 | 11.05 | 8.45 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 32.00 | 10.90 | 11.55 | 9.45 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |