Options Chain for PEABODY ENERGY CORP COM (BTU) - $23.65 as of 4/26/2024 9:00:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.45 | 10.55 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 6.45 | 8.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 6.15 | 6.95 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 5.00 | 6.45 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.00 | 5.40 | 6.95 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.50 | 3.65 | 6.95 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 19.00 | 2.97 | 5.05 | % | 0 | 0 | 2.43 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 19.50 | 3.95 | 5.50 | % | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 3.10 | 4.05 | % | 0 | 0 | 1.05 | 0.98 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 20.50 | 2.91 | 3.40 | % | 0 | 0 | 1.01 | 0.95 | 0.05 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 21.00 | 2.35 | 2.89 | % | 0 | 0 | 0.88 | 0.91 | 0.07 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 21.50 | 2.14 | 2.46 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.87 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 1.69 | 1.99 | 2.20 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.81 | 0.13 | -0.04 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 1.02 | 1.60 | 1.44 | -1.24 | -46.27% | 3 | 0 | 0.44 | 0.74 | 0.17 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 1.03 | 1.11 | 1.12 | +0.02 | +1.82% | 212 | 197 | 0.55 | 0.66 | 0.21 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.50 | 0.73 | 0.83 | 0.78 | -0.14 | -15.22% | 209 | 922 | 0.55 | 0.55 | 0.24 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 0.50 | 0.57 | 0.55 | -0.12 | -17.91% | 75 | 793 | 0.53 | 0.42 | 0.26 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.50 | 0.32 | 0.38 | 0.35 | -0.07 | -16.67% | 93 | 809 | 0.52 | 0.29 | 0.23 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.20 | 0.24 | 0.30 | 0.00 | 0.00% | 372 | 1,691 | 0.52 | 0.20 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.50 | 0.11 | 0.15 | 0.11 | -0.09 | -45.00% | 30 | 217 | 0.52 | 0.13 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 0.06 | 0.09 | 0.06 | -0.05 | -45.46% | 6 | 456 | 0.52 | 0.10 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.50 | 0.03 | 0.05 | 0.04 | -0.04 | -50.00% | 2 | 28 | 0.51 | 0.08 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 0.01 | 0.06 | 0.03 | +0.01 | +50.00% | 101 | 79 | 0.47 | 0.05 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 0.01 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.03 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.01 | 0.02 | 0.00 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 28.50 | 0.00 | 0.65 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.67 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 29.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 1 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.66 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.50 | 0.00 | 0.66 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.66 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.66 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.66 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.66 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.66 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.66 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.67 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 2 | 112 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 18.50 | 0.00 | 0.03 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.61 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.88 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 19.50 | 0.00 | 0.45 | % | 0 | 0 | 1.67 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 77 | 1.58 | -0.02 | 0.02 | -0.01 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 20.50 | 0.01 | 0.06 | 0.21 | +0.14 | +200.00% | 3 | 1 | 0.59 | -0.05 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 1,114 | 0.59 | -0.09 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 21.50 | 0.08 | 0.12 | 0.10 | -0.04 | -28.58% | 60 | 1,065 | 0.57 | -0.13 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 0.15 | 0.19 | 0.16 | -0.03 | -15.79% | 268 | 360 | 0.56 | -0.19 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.25 | 0.30 | 0.32 | +0.07 | +28.00% | 1 | 156 | 0.55 | -0.26 | 0.17 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 0.40 | 0.44 | 0.41 | +0.04 | +10.82% | 2,814 | 574 | 0.54 | -0.34 | 0.21 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.50 | 0.60 | 0.65 | 0.61 | +0.04 | +7.02% | 131 | 1,645 | 0.53 | -0.45 | 0.24 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 0.87 | 0.88 | 0.87 | 0.00 | 0.00% | 105 | 277 | 0.52 | -0.58 | 0.26 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.50 | 1.15 | 1.25 | 1.14 | -0.10 | -8.07% | 17 | 36 | 0.51 | -0.71 | 0.23 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 1.49 | 1.89 | 1.50 | -0.05 | -3.23% | 2 | 7 | 0.60 | -0.80 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.50 | 1.81 | 2.10 | % | 0 | 0 | 0.66 | -0.87 | 0.14 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 26.00 | 2.23 | 2.55 | % | 0 | 0 | 0.38 | -0.90 | 0.10 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 26.50 | 2.56 | 3.00 | % | 0 | 0 | 0.72 | -0.92 | 0.08 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 27.00 | 3.20 | 3.50 | 2.71 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.95 | 0.05 | -0.01 | 3/21/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 2.80 | 4.10 | % | 0 | 0 | 1.01 | -0.97 | 0.03 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 28.00 | 4.05 | 4.60 | % | 0 | 0 | 1.58 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 28.50 | 4.15 | 5.20 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 29.00 | 5.10 | 6.25 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 29.50 | 5.60 | 6.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 6.10 | 6.80 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.50 | 6.50 | 7.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 31.00 | 7.05 | 7.65 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.00 | 8.10 | 9.50 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 33.00 | 9.05 | 9.60 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 11.00 | 13.30 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |