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 | 8.20 | 9.20 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 7.25 | 8.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 5.00 | 7.65 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.00 | 5.25 | 6.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.50 | 4.95 | 6.40 | % | 0 | 0 | 1.31 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 19.00 | 3.40 | 5.00 | % | 0 | 0 | 1.15 | 0.99 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 19.50 | 3.10 | 4.50 | % | 0 | 0 | 1.19 | 0.98 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 3.50 | 3.95 | % | 0 | 0 | 1.27 | 0.96 | 0.04 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.50 | 3.05 | 3.55 | % | 0 | 0 | 0.70 | 0.93 | 0.06 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 21.00 | 2.64 | 2.99 | 2.40 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.89 | 0.08 | -0.01 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 21.50 | 1.84 | 2.56 | % | 0 | 0 | 0.29 | 0.84 | 0.10 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 22.00 | 1.44 | 2.07 | 1.86 | 0.00 | 0.00% | 0 | 1,443 | 0.44 | 0.78 | 0.13 | -0.02 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 1.14 | 1.72 | % | 0 | 0 | 0.33 | 0.70 | 0.15 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 23.00 | 1.24 | 1.38 | 1.34 | +0.14 | +11.67% | 16 | 1,070 | 0.43 | 0.63 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.50 | 0.95 | 1.06 | 1.01 | -0.03 | -2.89% | 28 | 70 | 0.42 | 0.54 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 0.71 | 0.79 | 0.77 | +0.10 | +14.93% | 89 | 1,581 | 0.41 | 0.45 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.50 | 0.51 | 0.57 | 0.47 | -0.13 | -21.67% | 11 | 159 | 0.40 | 0.37 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.34 | 0.41 | 0.39 | -0.11 | -22.00% | 8 | 3,145 | 0.39 | 0.29 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.50 | 0.24 | 0.29 | 0.29 | -0.02 | -6.46% | 11 | 181 | 0.39 | 0.22 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 0.16 | 0.20 | 0.20 | -0.05 | -20.00% | 14 | 2,266 | 0.39 | 0.17 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.50 | 0.11 | 0.14 | 0.26 | 0.00 | 0.00% | 0 | 31 | 0.39 | 0.12 | 0.09 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 0.07 | 0.10 | 0.08 | -0.02 | -20.00% | 3 | 504 | 0.39 | 0.08 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 0.04 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.06 | 0.05 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 0.02 | 0.06 | 0.08 | +0.01 | +14.29% | 5 | 1,030 | 0.40 | 0.04 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 28.50 | 0.01 | 0.54 | % | 0 | 0 | 0.61 | 0.02 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.02 | 0.02 | 0.00 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 29.50 | 0.00 | 0.64 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.66 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.01 | 0.01 | 0.00 | 4/5/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 0.00 | 0.69 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.67 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.67 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.66 | % | 0 | 0 | 1.46 | 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 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.67 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1,166 | 0.60 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,008 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 18.50 | 0.00 | 0.64 | % | 0 | 0 | 1.19 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 19.00 | 0.02 | 0.61 | 0.03 | -0.03 | -50.00% | 10 | 509 | 0.77 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.50 | 0.01 | 0.46 | % | 0 | 0 | 0.63 | -0.02 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 0.05 | 0.11 | 0.05 | -0.04 | -44.45% | 1 | 583 | 0.47 | -0.04 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.50 | 0.08 | 0.12 | % | 0 | 0 | 0.44 | -0.07 | 0.06 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 21.00 | 0.13 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 114 | 0.43 | -0.11 | 0.08 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 21.50 | 0.20 | 0.23 | 0.23 | -0.06 | -20.69% | 71 | 4 | 0.42 | -0.16 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 0.30 | 0.33 | 0.32 | 0.00 | 0.00% | 128 | 2,506 | 0.42 | -0.22 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.43 | 0.81 | 0.44 | -0.05 | -10.21% | 3 | 24 | 0.51 | -0.30 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 0.59 | 0.65 | 0.65 | 0.00 | 0.00% | 98 | 480 | 0.41 | -0.37 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.50 | 0.83 | 0.88 | 0.83 | +0.03 | +3.75% | 154 | 12 | 0.41 | -0.46 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 1.08 | 1.15 | 1.11 | -0.29 | -20.72% | 123 | 3,034 | 0.40 | -0.55 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.50 | 1.34 | 1.47 | 1.55 | +0.28 | +22.05% | 7 | 34 | 0.39 | -0.63 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 1.38 | 1.82 | 1.61 | -0.22 | -12.03% | 14 | 483 | 0.31 | -0.71 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.50 | 1.96 | 2.23 | % | 0 | 0 | 0.58 | -0.78 | 0.13 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 26.00 | 2.43 | 2.94 | 2.23 | 0.00 | 0.00% | 0 | 121 | 0.48 | -0.83 | 0.11 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 26.50 | 2.42 | 3.45 | % | 0 | 0 | 0.52 | -0.88 | 0.09 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 27.00 | 3.20 | 4.20 | 3.05 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.92 | 0.07 | -0.01 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 2.87 | 4.90 | % | 0 | 0 | 0.81 | -0.94 | 0.05 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 28.00 | 3.05 | 4.70 | % | 0 | 0 | 0.63 | -0.96 | 0.04 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 28.50 | 4.60 | 6.45 | % | 0 | 0 | 0.72 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 29.00 | 5.10 | 6.50 | % | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 29.50 | 5.60 | 7.85 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 6.10 | 7.50 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 31.00 | 7.10 | 9.35 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.00 | 7.20 | 9.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 33.00 | 9.10 | 10.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 11.10 | 12.85 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |