Options Chain for PEABODY ENGR CORP COM (BTU) - $27.32 as of 8/27/2026 10:27:25 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 16.65 | 18.85 | 17.75 | % | 1.61 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 12.00 | 15.65 | 17.75 | 16.70 | % | 1.39 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 13.00 | 14.60 | 16.70 | 15.65 | % | 1.20 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 14.00 | 13.70 | 15.80 | 14.75 | % | 1.05 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 15.00 | 12.70 | 14.90 | 13.80 | 9.42 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/27/2026 1:58:54 PM EST |
| 16.00 | 11.70 | 13.90 | 12.80 | 8.43 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/27/2026 1:58:54 PM EST |
| 17.00 | 10.70 | 12.85 | 11.78 | % | 0.69 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 18.00 | 9.75 | 11.35 | 10.55 | % | 0.59 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 19.00 | 8.85 | 10.15 | 9.50 | % | 0.50 | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 20.00 | 8.40 | 9.20 | 8.80 | 5.50 | 0.00 | 0.00% | 0.44 | 0 | 36 | 0.81 | 0.97 | 0.01 | 0.00 | 8/13/2026 | 8/27/2026 1:58:54 PM EST |
| 21.00 | 7.00 | 8.15 | 7.58 | 7.29 | 0.00 | 0.00% | 0.36 | 0 | 21 | 0.70 | 0.96 | 0.02 | -0.01 | 8/24/2026 | 8/27/2026 1:58:54 PM EST |
| 22.00 | 6.15 | 7.30 | 6.73 | 3.80 | 0.00 | 0.00% | 0.31 | 0 | 22 | 0.69 | 0.93 | 0.02 | -0.01 | 8/11/2026 | 8/27/2026 1:58:54 PM EST |
| 23.00 | 5.30 | 6.35 | 5.83 | 5.10 | 0.00 | 0.00% | 0.25 | 0 | 62 | 0.63 | 0.90 | 0.03 | -0.01 | 8/20/2026 | 8/27/2026 1:58:54 PM EST |
| 24.00 | 4.95 | 5.45 | 5.20 | 4.60 | -0.19 | -3.97% | 0.22 | 3 | 115 | 0.47 | 0.85 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 25.00 | 4.25 | 4.65 | 4.45 | 4.30 | +0.83 | +23.92% | 0.18 | 5 | 619 | 0.50 | 0.80 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 26.00 | 3.70 | 3.90 | 3.80 | 2.68 | 0.00 | 0.00% | 0.15 | 0 | 431 | 0.52 | 0.74 | 0.06 | -0.02 | 8/19/2026 | 8/27/2026 1:58:54 PM EST |
| 27.00 | 3.00 | 3.25 | 3.13 | 3.10 | +0.27 | +9.55% | 0.12 | 2 | 397 | 0.51 | 0.67 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 28.00 | 2.41 | 2.75 | 2.58 | 2.25 | +0.28 | +14.22% | 0.09 | 1 | 909 | 0.51 | 0.60 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 29.00 | 1.92 | 2.26 | 2.09 | 2.00 | +0.25 | +14.29% | 0.07 | 4 | 64 | 0.51 | 0.52 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 30.00 | 1.50 | 1.85 | 1.68 | 1.64 | +0.46 | +38.99% | 0.06 | 18 | 1,067 | 0.51 | 0.45 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 31.00 | 1.15 | 1.42 | 1.29 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.50 | 0.38 | 0.07 | -0.02 | 8/26/2026 | 8/27/2026 1:58:54 PM EST |
| 32.00 | 0.97 | 1.09 | 1.03 | 1.04 | +0.33 | +46.48% | 0.03 | 76 | 44 | 0.51 | 0.32 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 33.00 | 0.74 | 1.00 | 0.87 | 0.76 | +0.01 | +1.34% | 0.03 | 60 | 18 | 0.53 | 0.27 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 34.00 | 0.58 | 0.68 | 0.63 | 0.62 | +0.09 | +16.99% | 0.02 | 61 | 47 | 0.51 | 0.22 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 35.00 | 0.43 | 0.58 | 0.51 | 0.53 | +0.16 | +43.25% | 0.01 | 62 | 322 | 0.52 | 0.18 | 0.05 | -0.01 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 36.00 | 0.32 | 0.51 | 0.42 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.53 | 0.15 | 0.04 | -0.01 | 8/21/2026 | 8/27/2026 1:58:54 PM EST |
| 37.00 | 0.01 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | 0.12 | 0.04 | -0.01 | 8/18/2026 | 8/27/2026 1:58:54 PM EST |
| 38.00 | 0.01 | 0.32 | 0.17 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | 0.10 | 0.03 | -0.01 | 6/3/2026 | 8/27/2026 1:58:54 PM EST |
| 39.00 | 0.01 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | 0.08 | 0.03 | -0.01 | 7/29/2026 | 8/27/2026 1:58:54 PM EST |
| 40.00 | 0.01 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.49 | 0.06 | 0.02 | -0.01 | 8/25/2026 | 8/27/2026 1:58:54 PM EST |
| 41.00 | 0.01 | 0.23 | 0.12 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.05 | 0.02 | -0.01 | 6/25/2026 | 8/27/2026 1:58:54 PM EST |
| 42.00 | 0.01 | 0.23 | 0.12 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.04 | 0.01 | 0.00 | 4/16/2026 | 8/27/2026 1:58:54 PM EST |
| 43.00 | 0.01 | 0.22 | 0.12 | % | 0.00 | 0 | 20 | 0.56 | 0.03 | 0.01 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 44.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 45.00 | 0.00 | 0.21 | 0.11 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 8/27/2026 1:58:54 PM EST |
| 46.00 | 0.00 | 0.18 | 0.09 | 5.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 8/27/2026 1:58:54 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 48.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 49.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 50.00 | 0.00 | 0.19 | 0.10 | 4.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/27/2026 1:58:54 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 12.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 13.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 14.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/27/2026 1:58:54 PM EST |
| 15.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 1:58:54 PM EST |
| 16.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 1:58:54 PM EST |
| 17.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 1:58:54 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.86 | -0.01 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 1:58:54 PM EST |
| 19.00 | 0.01 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.63 | -0.01 | 0.01 | 0.00 | 8/26/2026 | 8/27/2026 1:58:54 PM EST |
| 20.00 | 0.01 | 0.28 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.58 | -0.03 | 0.01 | 0.00 | 8/26/2026 | 8/27/2026 1:58:54 PM EST |
| 21.00 | 0.07 | 0.27 | 0.17 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.57 | -0.04 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 1:58:54 PM EST |
| 22.00 | 0.15 | 0.41 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 2 | 217 | 0.58 | -0.07 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 23.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.09 | -19.15% | 0.02 | 40 | 18 | 0.56 | -0.10 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 24.00 | 0.40 | 0.53 | 0.47 | 0.47 | -0.24 | -33.81% | 0.02 | 60 | 318 | 0.52 | -0.15 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 25.00 | 0.56 | 0.78 | 0.67 | 0.70 | -0.36 | -33.97% | 0.03 | 54 | 54 | 0.51 | -0.20 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 26.00 | 0.80 | 1.03 | 0.92 | 0.94 | -0.38 | -28.79% | 0.04 | 28 | 40 | 0.50 | -0.26 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 27.00 | 1.12 | 1.47 | 1.30 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.51 | -0.33 | 0.07 | -0.02 | 8/25/2026 | 8/27/2026 1:58:54 PM EST |
| 28.00 | 1.53 | 1.89 | 1.71 | 1.80 | -0.31 | -14.70% | 0.06 | 40 | 48 | 0.50 | -0.40 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 29.00 | 2.05 | 2.40 | 2.23 | 2.45 | -0.57 | -18.88% | 0.08 | 1 | 6 | 0.50 | -0.48 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 30.00 | 2.62 | 2.97 | 2.80 | 2.93 | -4.52 | -60.68% | 0.09 | 8 | 9 | 0.50 | -0.55 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 31.00 | 3.30 | 3.65 | 3.48 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.51 | -0.62 | 0.07 | -0.02 | 5/12/2026 | 8/27/2026 1:58:54 PM EST |
| 32.00 | 4.00 | 4.30 | 4.15 | 4.25 | -0.85 | -16.67% | 0.13 | 1 | 26 | 0.49 | -0.68 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 33.00 | 4.80 | 5.10 | 4.95 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.50 | -0.73 | 0.06 | -0.02 | 4/10/2026 | 8/27/2026 1:58:54 PM EST |
| 34.00 | 5.60 | 6.70 | 6.15 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 113 | 0.61 | -0.78 | 0.05 | -0.02 | 5/28/2026 | 8/27/2026 1:58:54 PM EST |
| 35.00 | 6.30 | 7.60 | 6.95 | 8.77 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.57 | -0.82 | 0.05 | -0.01 | 8/19/2026 | 8/27/2026 1:58:54 PM EST |
| 36.00 | 7.35 | 8.50 | 7.93 | % | 0.22 | 0 | 0 | 0.62 | -0.85 | 0.04 | -0.01 | 8/27/2026 1:58:54 PM EST | |||
| 37.00 | 8.10 | 9.45 | 8.78 | 12.42 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.87 | -0.88 | 0.04 | -0.01 | 5/26/2026 | 8/27/2026 1:58:54 PM EST |
| 38.00 | 8.95 | 10.45 | 9.70 | % | 0.26 | 0 | 0 | 0.92 | -0.90 | 0.03 | -0.01 | 8/27/2026 1:58:54 PM EST | |||
| 39.00 | 10.05 | 11.50 | 10.78 | % | 0.28 | 0 | 0 | 0.98 | -0.92 | 0.03 | -0.01 | 8/27/2026 1:58:54 PM EST | |||
| 40.00 | 10.80 | 12.45 | 11.63 | % | 0.29 | 0 | 0 | 1.01 | -0.94 | 0.02 | -0.01 | 8/27/2026 1:58:54 PM EST | |||
| 41.00 | 11.40 | 13.45 | 12.43 | % | 0.30 | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.01 | 8/27/2026 1:58:54 PM EST | |||
| 42.00 | 12.35 | 14.45 | 13.40 | % | 0.32 | 0 | 0 | 1.10 | -0.96 | 0.01 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 43.00 | 13.35 | 15.45 | 14.40 | % | 0.33 | 0 | 0 | 1.14 | -0.97 | 0.01 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 44.00 | 14.40 | 16.45 | 15.43 | % | 0.35 | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 45.00 | 15.40 | 17.45 | 16.43 | % | 0.37 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 46.00 | 16.30 | 18.40 | 17.35 | % | 0.38 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 47.00 | 17.30 | 19.40 | 18.35 | % | 0.39 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 48.00 | 18.40 | 20.45 | 19.43 | % | 0.40 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 49.00 | 19.30 | 21.35 | 20.33 | % | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 50.00 | 20.40 | 22.35 | 21.38 | % | 0.43 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 55.00 | 25.40 | 27.35 | 26.38 | % | 0.48 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST |