Options Chain for PEABODY ENERGY CORP COM (BTU) - $14.61 as of 5/13/2025 5:41:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.15 | 10.35 | 7.30 | 0.00 | 0.00% | 0 | 5 | 7.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:51 PM EST |
| 6.00 | 9.15 | 9.45 | 9.52 | % | 1 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 7.00 | 8.15 | 8.40 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 7.50 | 7.65 | 8.00 | 5.85 | 0.00 | 0.00% | 0 | 10 | 4.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 8.00 | 7.20 | 7.40 | 4.30 | 0.00 | 0.00% | 0 | 24 | 5.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:51 PM EST |
| 8.50 | 6.65 | 6.90 | 3.95 | 0.00 | 0.00% | 0 | 68 | 5.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:51 PM EST |
| 9.00 | 6.15 | 6.45 | 5.20 | 0.00 | 0.00% | 0 | 16 | 4.11 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 9.50 | 5.65 | 5.95 | 3.00 | 0.00 | 0.00% | 0 | 4 | 3.38 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 5.20 | 5.45 | 4.35 | 0.00 | 0.00% | 0 | 162 | 3.45 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 10.50 | 4.65 | 4.90 | 4.85 | +0.80 | +19.76% | 13 | 24 | 3.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 4.20 | 4.35 | 4.18 | +0.73 | +21.16% | 10 | 584 | 2.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 11.50 | 3.65 | 3.95 | 2.47 | 0.00 | 0.00% | 0 | 40 | 2.98 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 3.15 | 3.45 | 3.45 | +0.91 | +35.83% | 12 | 372 | 2.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 12.50 | 2.60 | 2.98 | 1.49 | 0.00 | 0.00% | 0 | 47 | 1.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 13.00 | 2.15 | 2.46 | 2.47 | +0.62 | +33.52% | 23 | 1,352 | 2.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 13.50 | 1.64 | 1.96 | 1.90 | +0.85 | +80.96% | 85 | 143 | 1.60 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 14.00 | 1.26 | 1.43 | 1.47 | +0.81 | +122.73% | 143 | 1,478 | 1.14 | 0.94 | 0.15 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 14.50 | 0.79 | 0.86 | 0.81 | +0.38 | +88.38% | 116 | 488 | 0.83 | 0.81 | 0.28 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.44 | 0.48 | 0.60 | +0.40 | +200.00% | 464 | 1,276 | 0.67 | 0.61 | 0.46 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 15.50 | 0.20 | 0.24 | 0.25 | +0.17 | +212.50% | 262 | 491 | 0.65 | 0.32 | 0.57 | -0.04 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 16.00 | 0.07 | 0.11 | 0.10 | +0.06 | +150.00% | 391 | 1,615 | 0.64 | 0.12 | 0.41 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 16.50 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 1,559 | 68 | 0.65 | 0.07 | 0.24 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 64 | 237 | 0.71 | 0.02 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.21 | 0.02 | +0.01 | +100.00% | 10 | 211 | 0.80 | 0.01 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 555 | 1.34 | 0.00 | 0.01 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.67 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 1 | 124 | 1.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 111 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.01 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.53 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.53 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 7 | 5.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:51 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 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.53 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 461 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 4 | 169 | 3.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.54 | 0.06 | 0.00 | 0.00% | 0 | 372 | 6.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 246 | 2.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 5 | 452 | 2.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 411 | 2.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 576 | 3.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 373 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 660 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.21 | 0.01 | -0.02 | -66.67% | 10 | 259 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 25 | 761 | 1.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 13.50 | 0.01 | 0.14 | 0.01 | -0.09 | -90.00% | 23 | 524 | 0.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 14.00 | 0.02 | 0.05 | 0.03 | -0.17 | -85.00% | 744 | 1,156 | 0.72 | -0.06 | 0.15 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 14.50 | 0.08 | 0.11 | 0.08 | -0.33 | -80.49% | 248 | 404 | 0.59 | -0.19 | 0.28 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.21 | 0.25 | 0.25 | -0.51 | -67.11% | 136 | 248 | 0.54 | -0.39 | 0.46 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 15.50 | 0.40 | 0.55 | 0.38 | -0.54 | -58.70% | 635 | 10 | 0.54 | -0.68 | 0.57 | -0.04 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 16.00 | 0.85 | 0.91 | 1.72 | 0.00 | 0.00% | 0 | 39 | 0.46 | -0.88 | 0.41 | -0.03 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 16.50 | 1.15 | 1.46 | 1.33 | -2.57 | -65.90% | 5 | 23 | 0.61 | -0.93 | 0.24 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 17.00 | 1.58 | 1.96 | 4.47 | 0.00 | 0.00% | 0 | 8 | 1.17 | -0.98 | 0.13 | -0.02 | 4/28/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 1.61 | 2.38 | 5.05 | 0.00 | 0.00% | 0 | 13 | 1.40 | -0.99 | 0.07 | -0.01 | 4/30/2025 | 5/13/2025 3:59:51 PM EST |
| 18.00 | 2.57 | 2.92 | 5.10 | 0.00 | 0.00% | 0 | 7 | 1.48 | -1.00 | 0.01 | 0.00 | 4/29/2025 | 5/13/2025 3:59:51 PM EST |
| 18.50 | 2.67 | 4.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 19.00 | 3.50 | 3.85 | 6.21 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 4.60 | 4.90 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 21.00 | 5.65 | 5.95 | 7.50 | 0.00 | 0.00% | 0 | 7 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 22.00 | 6.50 | 6.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 23.00 | 7.50 | 7.90 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 24.00 | 8.50 | 8.95 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 25.00 | 9.50 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |