Options Chain for PEABODY ENERGY CORP COM (BTU) - $16.02 as of 8/22/2025 7:51:24 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 | 11.30 | 13.20 | 12.25 | % | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 6.00 | 10.25 | 12.15 | 11.20 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 7.00 | 9.30 | 11.20 | 10.25 | % | 1.46 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 7.50 | 8.85 | 10.70 | 9.78 | % | 1.30 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 8.00 | 8.35 | 10.20 | 9.28 | % | 1.16 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 8.50 | 7.85 | 9.70 | 8.78 | % | 1.03 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 9.00 | 7.40 | 9.05 | 8.23 | 8.20 | 0.00 | 0.00% | 0.91 | 0 | 13 | 6.38 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 9.50 | 6.90 | 8.25 | 7.58 | 7.55 | 0.00 | 0.00% | 0.80 | 0 | 10 | 5.37 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 10.00 | 6.50 | 6.60 | 6.55 | 6.55 | +0.55 | +9.17% | 0.66 | 2 | 17 | 2.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 10.50 | 5.90 | 7.35 | 6.63 | 6.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:05 PM EST |
| 11.00 | 5.40 | 7.05 | 6.23 | 6.70 | 0.00 | 0.00% | 0.57 | 0 | 3 | 4.89 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 11.50 | 4.95 | 6.30 | 5.63 | % | 0.49 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 12.00 | 4.50 | 4.60 | 4.55 | 4.55 | +0.65 | +16.67% | 0.38 | 4 | 24 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 12.50 | 3.90 | 4.30 | 4.10 | 4.85 | 0.00 | 0.00% | 0.33 | 0 | 53 | 1.52 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 13.00 | 3.35 | 4.85 | 4.10 | 3.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 13.50 | 2.93 | 4.40 | 3.67 | 3.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:05 PM EST |
| 14.00 | 2.38 | 3.90 | 3.14 | 1.83 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.59 | 0.99 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 14.50 | 1.93 | 2.61 | 2.27 | 1.52 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.55 | 0.97 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 15.00 | 1.54 | 1.67 | 1.61 | 1.60 | +0.54 | +50.95% | 0.11 | 85 | 245 | 0.57 | 0.91 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 15.50 | 0.73 | 1.24 | 0.99 | 1.25 | +0.53 | +73.62% | 0.06 | 22 | 118 | 0.34 | 0.83 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 16.00 | 0.73 | 0.79 | 0.76 | 0.87 | +0.41 | +89.13% | 0.05 | 95 | 153 | 0.49 | 0.70 | 0.30 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 16.50 | 0.43 | 0.57 | 0.50 | 0.46 | +0.18 | +64.29% | 0.03 | 129 | 442 | 0.53 | 0.53 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 17.00 | 0.24 | 0.29 | 0.27 | 0.27 | +0.09 | +50.00% | 0.02 | 662 | 100 | 0.50 | 0.35 | 0.34 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 17.50 | 0.12 | 0.14 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 541 | 35 | 0.49 | 0.22 | 0.26 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 18.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 21 | 1,151 | 0.52 | 0.12 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 18.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 15 | 277 | 0.55 | 0.07 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.03 | +75.00% | 0.01 | 1 | 59 | 0.98 | 0.02 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 0.49 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.37 | 0.01 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.59 | 0.30 | 0.01 | -0.04 | -80.00% | 0.01 | 3 | 208 | 1.59 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.67 | 0.34 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.03 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.14 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.67 | 0.34 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 23.50 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 24.50 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 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 | 0.67 | 0.34 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.67 | 0.34 | % | 0.06 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.67 | 0.34 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.67 | 0.34 | % | 0.04 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 8.50 | 0.00 | 0.67 | 0.34 | % | 0.04 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.67 | 0.34 | % | 0.04 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 9.50 | 0.00 | 0.67 | 0.34 | % | 0.04 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.68 | 0.34 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.68 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 157 | 2.46 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.51 | 0.26 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.72 | -0.01 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.64 | -0.03 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 15.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 10 | 111 | 0.54 | -0.09 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 15.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.23 | -69.70% | 0.01 | 51 | 116 | 0.50 | -0.17 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.33 | -58.93% | 0.01 | 222 | 4,215 | 0.49 | -0.30 | 0.30 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 16.50 | 0.39 | 0.47 | 0.43 | 0.40 | -0.40 | -50.00% | 0.03 | 220 | 131 | 0.49 | -0.47 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 17.00 | 0.70 | 0.76 | 0.73 | 0.71 | -0.50 | -41.33% | 0.04 | 69 | 104 | 0.50 | -0.65 | 0.34 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 17.50 | 1.00 | 1.18 | 1.09 | 1.14 | -0.64 | -35.96% | 0.06 | 5 | 58 | 0.49 | -0.78 | 0.26 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 18.00 | 1.51 | 1.58 | 1.55 | 1.44 | +0.29 | +25.22% | 0.09 | 13 | 92 | 0.54 | -0.88 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 18.50 | 1.90 | 2.47 | 2.19 | 1.96 | 0.00 | 0.00% | 0.12 | 0 | 72 | 1.25 | -0.93 | 0.11 | -0.01 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 19.00 | 2.33 | 3.50 | 2.92 | 1.38 | 0.00 | 0.00% | 0.15 | 0 | 44 | 2.06 | -0.98 | 0.05 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 19.50 | 2.84 | 4.10 | 3.47 | 1.63 | 0.00 | 0.00% | 0.18 | 0 | 8 | 2.20 | -0.99 | 0.02 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 20.00 | 3.40 | 5.15 | 4.28 | % | 0.21 | 0 | 0 | 3.09 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 20.50 | 3.90 | 5.65 | 4.78 | % | 0.23 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 21.00 | 4.35 | 6.10 | 5.23 | % | 0.25 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 21.50 | 4.80 | 6.45 | 5.63 | % | 0.26 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 22.00 | 5.30 | 6.95 | 6.13 | % | 0.28 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 22.50 | 5.80 | 7.50 | 6.65 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 23.00 | 6.35 | 8.00 | 7.18 | % | 0.31 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 23.50 | 6.85 | 8.50 | 7.68 | % | 0.33 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 24.00 | 7.30 | 9.00 | 8.15 | % | 0.34 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 24.50 | 7.80 | 9.15 | 8.48 | % | 0.35 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 25.00 | 8.30 | 10.05 | 9.18 | % | 0.37 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST |