Options Chain for PEABODY ENERGY CORP COM (BTU) - $14.72 as of 7/3/2025 7:19:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 11.20 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 6.00 | 8.35 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 7.00 | 7.35 | 9.20 | 6.89 | 0.00 | 0.00% | 0 | 2 | 6.87 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/2/2025 4:00:04 PM EST |
| 7.50 | 6.55 | 8.20 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 8.00 | 6.45 | 8.20 | 5.01 | 0.00 | 0.00% | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:04 PM EST |
| 8.50 | 5.95 | 7.70 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 9.00 | 5.40 | 7.20 | 3.98 | 0.00 | 0.00% | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:04 PM EST |
| 9.50 | 5.00 | 6.70 | 3.95 | 0.00 | 0.00% | 0 | 16 | 4.31 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:04 PM EST |
| 10.00 | 4.40 | 5.75 | 4.70 | 0.00 | 0.00% | 0 | 26 | 1.76 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 10.50 | 4.10 | 5.65 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 11.00 | 3.50 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 11.50 | 2.90 | 4.55 | % | 0 | 0 | 2.93 | 1.00 | 0.01 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 12.00 | 2.48 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.97 | 0.04 | -0.01 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 12.50 | 2.00 | 2.46 | 2.11 | 0.00 | 0.00% | 0 | 102 | 0.70 | 0.94 | 0.08 | -0.01 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 13.00 | 1.63 | 1.81 | 1.75 | 0.00 | 0.00% | 0 | 356 | 0.56 | 0.90 | 0.13 | -0.02 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 13.50 | 1.28 | 1.55 | 1.31 | 0.00 | 0.00% | 0 | 559 | 0.77 | 0.82 | 0.19 | -0.02 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 14.00 | 0.79 | 1.02 | 0.97 | 0.00 | 0.00% | 0 | 1,468 | 0.55 | 0.71 | 0.25 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 14.50 | 0.62 | 0.69 | 0.65 | 0.00 | 0.00% | 0 | 259 | 0.61 | 0.57 | 0.28 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 15.00 | 0.40 | 0.44 | 0.40 | 0.00 | 0.00% | 0 | 4,111 | 0.61 | 0.43 | 0.27 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 15.50 | 0.08 | 0.33 | 0.25 | 0.00 | 0.00% | 0 | 1,993 | 0.53 | 0.31 | 0.24 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 16.00 | 0.15 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 640 | 0.64 | 0.22 | 0.19 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 16.50 | 0.07 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 108 | 0.80 | 0.15 | 0.14 | -0.02 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 17.00 | 0.01 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 28 | 0.82 | 0.10 | 0.11 | -0.02 | 6/23/2025 | 7/2/2025 4:00:04 PM EST |
| 17.50 | 0.01 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.06 | 0.07 | -0.01 | 6/24/2025 | 7/2/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.62 | 0.02 | 0.04 | 0.00 | 6/24/2025 | 7/2/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.97 | 0.01 | 0.02 | 0.00 | 6/10/2025 | 7/2/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.56 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 7/2/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.67 | % | 0 | 0 | 2.22 | 0.00 | 0.01 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.68 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.67 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.67 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.67 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.67 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.67 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 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 | 0.67 | % | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.67 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.67 | 0.50 | 0.00 | 0.00% | 0 | 2 | 4.90 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/2/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.67 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.67 | 0.19 | 0.00 | 0.00% | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.67 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.67 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.68 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 153 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 914 | 1.67 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/2/2025 4:00:04 PM EST |
| 12.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 111 | 1.00 | -0.03 | 0.04 | -0.01 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 12.50 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 966 | 0.69 | -0.06 | 0.08 | -0.01 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 13.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 97 | 0.65 | -0.10 | 0.13 | -0.02 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 13.50 | 0.13 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 149 | 0.62 | -0.18 | 0.19 | -0.02 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 14.00 | 0.25 | 0.31 | 0.27 | 0.00 | 0.00% | 0 | 261 | 0.62 | -0.29 | 0.25 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 14.50 | 0.43 | 0.51 | 0.47 | 0.00 | 0.00% | 0 | 90 | 0.61 | -0.43 | 0.28 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 15.00 | 0.70 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.57 | 0.27 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 15.50 | 1.03 | 1.19 | % | 0 | 0 | 0.64 | -0.69 | 0.24 | -0.03 | 7/2/2025 4:00:04 PM EST | |||
| 16.00 | 1.13 | 1.81 | % | 0 | 0 | 0.61 | -0.78 | 0.19 | -0.03 | 7/2/2025 4:00:04 PM EST | |||
| 16.50 | 1.84 | 2.33 | % | 0 | 0 | 0.73 | -0.85 | 0.14 | -0.02 | 7/2/2025 4:00:04 PM EST | |||
| 17.00 | 2.13 | 3.10 | 3.60 | 0.00 | 0.00% | 0 | 10 | 1.51 | -0.90 | 0.11 | -0.02 | 6/30/2025 | 7/2/2025 4:00:04 PM EST |
| 17.50 | 2.50 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 0 | 2.05 | -0.94 | 0.07 | -0.01 | 6/30/2025 | 7/2/2025 4:00:04 PM EST |
| 18.00 | 3.25 | 4.70 | % | 0 | 0 | 2.54 | -0.98 | 0.04 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 18.50 | 3.75 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 2.85 | -0.99 | 0.02 | 0.00 | 6/30/2025 | 7/2/2025 4:00:04 PM EST |
| 19.00 | 4.20 | 5.95 | % | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 19.50 | 4.70 | 6.45 | % | 0 | 0 | 3.04 | -1.00 | 0.01 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 20.00 | 5.10 | 6.90 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 21.00 | 6.10 | 7.90 | 8.15 | 0.00 | 0.00% | 0 | 3 | 3.72 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:04 PM EST |
| 22.00 | 7.10 | 8.90 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 22.50 | 7.75 | 9.10 | 8.20 | 0.00 | 0.00% | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 23.00 | 8.10 | 9.90 | 10.05 | 0.00 | 0.00% | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:04 PM EST |
| 25.00 | 10.10 | 11.90 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST |