Cboe Global Markets

BTU - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Peabody Energy Corporation (btu)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
13.19
Ask: 
13.27
Vol: 
3,002,971
Last: 
13.16
Change: 
-0.58 (+-4.4073%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BTU 12.000
1.32
-0.52
1.2
1.26
348
0.59
0.8735
0.1879
1164
BTU 12.500
0.89
-0.515
0.78
0.85
80
0.56
0.7577
0.3039
18
BTU 13.000
0.53
-0.495
0.45
0.51
464
0.54
0.5806
0.3968
183
BTU 13.500
0.27
-0.365
0.25
0.28
212
0.56
0.3821
0.388
135
BTU 14.000
0.12
-0.245
0.07
0.16
843
0.54
0.2246
0.2944
2410
BTU 14.500
0.06
-0.15
0.05
0.07
64
0.58
0.1268
0.1933
410
Fri Jun 06 2025
Strike
BTU 12.000
BTU 12.500
BTU 13.000
BTU 13.500
BTU 14.000
BTU 14.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BTU 12.000
0.06
+0.02
0.05
0.07
58
0.57
-0.1265
0.1884
190
BTU 12.500
0.15
+0.065
0.12
0.15
18
0.53
-0.2426
0.3049
61
BTU 13.000
0.3
+0.14
0.28
0.46
123
0.62
-0.4204
0.3983
145
BTU 13.500
0.51
+0.2
0.42
0.61
81
0.43
-0.6198
0.3898
123
BTU 14.000
0.91
+0.345
0.85
0.99
42
0.47
-0.778
0.296
92
BTU 14.500
1
+0
1.35
1.73
0
0.87
-0.8762
0.1945
25
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BTU 12.000
1.44
-0.49
1.25
1.37
1
0.54
0.8065
0.1806
55
BTU 12.500
1.22
-0.275
0.92
0.99
2
0.55
0.7026
0.2394
1
BTU 13.000
0.74
-0.47
0.63
0.69
111
0.56
0.5707
0.2798
36
BTU 13.500
0.47
-0.33
0.39
0.45
71
0.55
0.4299
0.2819
49
BTU 14.000
0.27
-0.28
0.24
0.28
47
0.55
0.3049
0.2477
127
BTU 14.500
0.2
-0.16
0.15
0.25
43
0.61
0.2094
0.1974
129
Fri Jun 13 2025
Strike
BTU 12.000
BTU 12.500
BTU 13.000
BTU 13.500
BTU 14.000
BTU 14.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BTU 12.000
0.19
+0.085
0.14
0.3
28
0.65
-0.1939
0.1813
1008
BTU 12.500
0.29
+0.115
0.26
0.3
57
0.55
-0.2982
0.2404
5
BTU 13.000
0.45
+0.16
0.43
0.5
151
0.53
-0.4308
0.2812
33
BTU 13.500
0.63
+0.15
0.7
0.76
3
0.53
-0.5725
0.2837
28
BTU 14.000
0.99
+0.265
1.05
1.12
5
0.54
-0.6983
0.2498
1396
BTU 14.500
1.29
+0.255
1.37
1.64
1
0.58
-0.7946
0.1998
8
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BTU 12.000
1.49
-0.5
1.4
1.61
26
0.63
0.7812
0.1667
690
BTU 12.500
1.2
-0.39
1.04
1.1
33
0.54
0.6857
0.2061
29
BTU 13.000
0.78
-0.44
0.77
0.8
164
0.54
0.5738
0.2318
550
BTU 13.500
0.65
-0.26
0.53
0.59
57
0.55
0.4567
0.2363
78
BTU 14.000
0.41
-0.25
0.35
0.37
26
0.53
0.3476
0.2195
1898
BTU 14.500
0.26
-0.205
0.13
0.25
90
0.48
0.2556
0.1888
68
Fri Jun 20 2025
Strike
BTU 12.000
BTU 12.500
BTU 13.000
BTU 13.500
BTU 14.000
BTU 14.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BTU 12.000
0.23
+0.07
0.23
0.25
84
0.56
-0.2211
0.1679
2758
BTU 12.500
0.39
+0.105
0.36
0.45
4
0.57
-0.3175
0.2078
156
BTU 13.000
0.56
+0.18
0.57
0.61
51
0.55
-0.4305
0.2342
1882
BTU 13.500
0.83
+0.255
0.82
1.07
290
0.61
-0.5489
0.2393
331
BTU 14.000
1.15
+0.325
1.15
1.21
310
0.54
-0.6596
0.2231
1120
BTU 14.500
1.18
+0
1.53
1.63
0
0.57
-0.7533
0.1932
157
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BTU 12.000
1.62
-0.485
1.32
1.59
1
0.5
0.75
0.1504
0
BTU 12.500
0
+0
0.99
1.25
0
0.51
0.6657
0.1769
0
BTU 13.000
0.93
-0.415
0.77
0.94
119
0.52
0.5708
0.1944
11
BTU 13.500
0.71
-0.33
0.53
0.87
115
0.57
0.4724
0.1993
64
BTU 14.000
0.52
-0.295
0.46
0.53
2
0.56
0.3783
0.191
86
BTU 14.500
0.37
-0.22
0.31
0.37
3
0.55
0.2949
0.1727
12
Fri Jun 27 2025
Strike
BTU 12.000
BTU 12.500
BTU 13.000
BTU 13.500
BTU 14.000
BTU 14.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BTU 12.000
0.24
+0
0.31
0.36
0
0.57
-0.2514
0.1513
2
BTU 12.500
0.49
+0
0.46
0.53
0
0.56
-0.3364
0.1782
15
BTU 13.000
0.67
+0.085
0.67
0.83
25
0.58
-0.4321
0.1962
64
BTU 13.500
0.63
+0
0.93
1.15
0
0.6
-0.5315
0.2014
9
BTU 14.000
1.03
+0
1.25
1.33
0
0.55
-0.6268
0.1937
5
BTU 14.500
0
+0
1.6
1.69
0
0.55
-0.7115
0.1758
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.