Options Chain for PEABODY ENERGY CORP COM (BTU) - $14.40 as of 3/28/2025 7:23:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.05 | 7.10 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 5.60 | 5.95 | 5.85 | 0.00 | 0.00% | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 4.30 | 5.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 4.60 | 5.05 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 9.50 | 4.05 | 4.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 3.60 | 3.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.50 | 3.10 | 3.45 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 2.61 | 2.91 | 2.25 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.99 | 0.01 | 0.00 | 3/5/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 2.14 | 2.44 | 2.26 | 0.00 | 0.00% | 0 | 26 | 1.32 | 0.97 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 1.65 | 1.90 | 1.90 | -0.09 | -4.53% | 1 | 43 | 0.75 | 0.93 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 1.27 | 1.36 | 1.79 | 0.00 | 0.00% | 0 | 52 | 0.65 | 0.86 | 0.18 | -0.02 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.68 | 0.94 | 0.75 | -0.35 | -31.82% | 3 | 276 | 0.61 | 0.75 | 0.28 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 0.37 | 0.57 | 0.55 | -0.18 | -24.66% | 147 | 369 | 0.48 | 0.59 | 0.36 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 0.21 | 0.31 | 0.32 | -0.22 | -40.75% | 147 | 222 | 0.51 | 0.40 | 0.38 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.50 | 0.12 | 0.16 | 0.15 | -0.17 | -53.13% | 287 | 1,266 | 0.55 | 0.24 | 0.30 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.08 | 0.06 | -0.13 | -68.43% | 136 | 3,823 | 0.55 | 0.13 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.50 | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 7 | 2,404 | 0.55 | 0.07 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.01 | 0.16 | 0.02 | -0.02 | -50.00% | 4 | 469 | 0.76 | 0.03 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 225 | 1.37 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 60 | 1.77 | 0.00 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 250 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.23 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.38 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.23 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.50 | 0.00 | 0.18 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.52 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.50 | 0.00 | 0.67 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.67 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.18 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.23 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 23.50 | 0.00 | 0.53 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.18 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 24.50 | 0.00 | 0.18 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.18 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.50 | 0.00 | 0.47 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.42 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.50 | 0.00 | 0.42 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.22 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.42 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 934 | 3.28 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.67 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,234 | 1.79 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.67 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.52 | 0.09 | 0.00 | 0.00% | 0 | 282 | 2.79 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.52 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 551 | 1.05 | -0.01 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 0.01 | 0.13 | 0.01 | % | 2 | 0 | 1.13 | -0.03 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 12.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 292 | 0.64 | -0.07 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 0.06 | 0.09 | 0.08 | -0.01 | -11.12% | 4 | 27 | 0.60 | -0.14 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.15 | 0.18 | 0.20 | +0.01 | +5.27% | 95 | 121 | 0.58 | -0.25 | 0.28 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 0.11 | 0.41 | 0.39 | +0.22 | +129.42% | 64 | 274 | 0.61 | -0.41 | 0.36 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 0.36 | 0.66 | 0.58 | +0.25 | +75.76% | 42 | 374 | 0.58 | -0.60 | 0.38 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.50 | 0.70 | 0.94 | 0.98 | +0.44 | +81.49% | 57 | 60 | 0.51 | -0.76 | 0.30 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 1.11 | 1.38 | 1.12 | -0.23 | -17.04% | 9 | 225 | 0.48 | -0.87 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.50 | 1.59 | 1.94 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.93 | 0.12 | -0.01 | 2/27/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 2.17 | 2.37 | 1.64 | 0.00 | 0.00% | 0 | 13 | 0.93 | -0.97 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 16.50 | 2.61 | 2.87 | 2.69 | +0.29 | +12.09% | 3 | 4 | 1.06 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 3.05 | 3.65 | 2.85 | +0.43 | +17.77% | 1 | 79 | 1.33 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 3.70 | 3.85 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 4.10 | 4.40 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:52 PM EST |
| 18.50 | 4.55 | 4.90 | 4.34 | 0.00 | 0.00% | 0 | 3 | 1.67 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 5.10 | 5.35 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.50 | 5.65 | 5.90 | 6.93 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 6.10 | 6.35 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.50 | 6.55 | 6.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 7.05 | 7.35 | 5.85 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:52 PM EST |
| 21.50 | 7.50 | 7.85 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.00 | 8.15 | 8.45 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 8.55 | 8.90 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 23.00 | 9.15 | 9.45 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 23.50 | 9.55 | 9.95 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 24.00 | 10.05 | 10.35 | 11.21 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 24.50 | 10.50 | 10.95 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 11.15 | 11.40 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.50 | 11.65 | 11.95 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.00 | 12.05 | 12.35 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.50 | 12.60 | 12.85 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 16.05 | 16.40 | 17.41 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:52 PM EST |