Options Chain for PEABODY ENGR CORP COM (BTU) - $24.37 as of 9/29/2026 8:14:47 PM 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 | 12.50 | 14.35 | 13.43 | % | 1.22 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 12.00 | 11.50 | 13.35 | 12.43 | % | 1.04 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 13.00 | 10.60 | 12.35 | 11.48 | % | 0.88 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 14.00 | 9.55 | 11.30 | 10.43 | 10.63 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.53 | 0.99 | 0.00 | 0.00 | 8/12/2026 | 9/29/2026 4:00:10 PM EST |
| 15.00 | 8.55 | 10.30 | 9.43 | 9.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.35 | 0.98 | 0.01 | 0.00 | 7/14/2026 | 9/29/2026 4:00:10 PM EST |
| 16.00 | 7.60 | 9.45 | 8.53 | 7.75 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.27 | 0.97 | 0.01 | 0.00 | 8/6/2026 | 9/29/2026 4:00:10 PM EST |
| 17.00 | 6.75 | 8.45 | 7.60 | 6.95 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.09 | 0.95 | 0.02 | -0.01 | 8/6/2026 | 9/29/2026 4:00:10 PM EST |
| 18.00 | 5.95 | 7.40 | 6.68 | 7.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.03 | 0.92 | 0.03 | -0.01 | 8/10/2026 | 9/29/2026 4:00:10 PM EST |
| 19.00 | 5.10 | 6.40 | 5.75 | 11.05 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.91 | 0.88 | 0.03 | -0.01 | 6/1/2026 | 9/29/2026 4:00:10 PM EST |
| 20.00 | 4.25 | 5.55 | 4.90 | 7.90 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.85 | 0.84 | 0.04 | -0.01 | 8/21/2026 | 9/29/2026 4:00:10 PM EST |
| 21.00 | 3.80 | 4.65 | 4.23 | 6.81 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.62 | 0.78 | 0.05 | -0.02 | 9/16/2026 | 9/29/2026 4:00:10 PM EST |
| 22.00 | 3.35 | 3.65 | 3.50 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.60 | 0.72 | 0.06 | -0.02 | 8/31/2026 | 9/29/2026 4:00:10 PM EST |
| 23.00 | 2.69 | 2.99 | 2.84 | 2.85 | -0.75 | -20.84% | 0.12 | 2 | 59 | 0.58 | 0.65 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 4:00:10 PM EST |
| 24.00 | 2.03 | 2.49 | 2.26 | 3.11 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.57 | 0.57 | 0.08 | -0.02 | 9/25/2026 | 9/29/2026 4:00:10 PM EST |
| 25.00 | 1.60 | 1.97 | 1.79 | 1.83 | -0.41 | -18.31% | 0.07 | 8 | 124 | 0.56 | 0.50 | 0.08 | -0.02 | 9/29/2026 | 9/29/2026 4:00:10 PM EST |
| 26.00 | 1.24 | 1.56 | 1.40 | 1.45 | -0.44 | -23.28% | 0.05 | 5 | 21 | 0.56 | 0.42 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 4:00:10 PM EST |
| 27.00 | 1.08 | 1.30 | 1.19 | 1.18 | -0.32 | -21.34% | 0.04 | 8 | 125 | 0.59 | 0.36 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 4:00:10 PM EST |
| 28.00 | 0.84 | 1.11 | 0.98 | 0.96 | -0.46 | -32.40% | 0.03 | 38 | 93 | 0.60 | 0.31 | 0.06 | -0.02 | 9/29/2026 | 9/29/2026 4:00:10 PM EST |
| 29.00 | 0.65 | 0.95 | 0.80 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 251 | 0.61 | 0.26 | 0.06 | -0.02 | 9/24/2026 | 9/29/2026 4:00:10 PM EST |
| 30.00 | 0.51 | 0.80 | 0.66 | 0.63 | -0.17 | -21.25% | 0.02 | 21 | 543 | 0.62 | 0.22 | 0.05 | -0.02 | 9/29/2026 | 9/29/2026 4:00:10 PM EST |
| 31.00 | 0.38 | 0.67 | 0.53 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.62 | 0.18 | 0.05 | -0.01 | 9/24/2026 | 9/29/2026 4:00:10 PM EST |
| 32.00 | 0.12 | 0.58 | 0.35 | 0.41 | -0.09 | -18.00% | 0.01 | 2 | 86 | 0.58 | 0.16 | 0.04 | -0.01 | 9/29/2026 | 9/29/2026 4:00:10 PM EST |
| 33.00 | 0.04 | 0.54 | 0.29 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.57 | 0.13 | 0.04 | -0.01 | 9/25/2026 | 9/29/2026 4:00:10 PM EST |
| 34.00 | 0.15 | 0.46 | 0.31 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.65 | 0.11 | 0.03 | -0.01 | 9/24/2026 | 9/29/2026 4:00:10 PM EST |
| 35.00 | 0.01 | 0.49 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.60 | 0.09 | 0.03 | -0.01 | 9/24/2026 | 9/29/2026 4:00:10 PM EST |
| 36.00 | 0.06 | 0.37 | 0.22 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.66 | 0.08 | 0.02 | -0.01 | 9/18/2026 | 9/29/2026 4:00:10 PM EST |
| 37.00 | 0.02 | 0.35 | 0.19 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.64 | 0.06 | 0.02 | -0.01 | 9/22/2026 | 9/29/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 0.32 | 0.16 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.04 | 0.02 | -0.01 | 7/17/2026 | 9/29/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.04 | 0.01 | 0.00 | 8/26/2026 | 9/29/2026 4:00:10 PM EST |
| 40.00 | 0.01 | 0.45 | 0.23 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.74 | 0.03 | 0.01 | 0.00 | 8/21/2026 | 9/29/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 0.22 | 0.11 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.02 | 0.01 | 0.00 | 8/27/2026 | 9/29/2026 4:00:10 PM EST |
| 42.00 | 0.03 | 0.19 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.74 | 0.02 | 0.01 | 0.00 | 9/18/2026 | 9/29/2026 4:00:10 PM EST |
| 43.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 44.00 | 0.00 | 0.23 | 0.12 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 9/29/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 4:00:10 PM EST |
| 46.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 47.00 | 0.00 | 0.17 | 0.09 | 4.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 9/29/2026 4:00:10 PM EST |
| 48.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 49.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/29/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 4:00:10 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 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/29/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/29/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/29/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.17 | -0.01 | 0.00 | 0.00 | 9/1/2026 | 9/29/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.76 | -0.02 | 0.01 | 0.00 | 9/1/2026 | 9/29/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.97 | -0.03 | 0.01 | 0.00 | 9/17/2026 | 9/29/2026 4:00:10 PM EST |
| 17.00 | 0.01 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | -0.05 | 0.02 | -0.01 | 9/22/2026 | 9/29/2026 4:00:10 PM EST |
| 18.00 | 0.03 | 0.35 | 0.19 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.56 | -0.08 | 0.03 | -0.01 | 9/28/2026 | 9/29/2026 4:00:10 PM EST |
| 19.00 | 0.12 | 0.56 | 0.34 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.59 | -0.12 | 0.03 | -0.01 | 9/22/2026 | 9/29/2026 4:00:10 PM EST |
| 20.00 | 0.24 | 0.74 | 0.49 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.58 | -0.16 | 0.04 | -0.01 | 9/24/2026 | 9/29/2026 4:00:10 PM EST |
| 21.00 | 0.46 | 0.93 | 0.70 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.57 | -0.22 | 0.05 | -0.02 | 9/28/2026 | 9/29/2026 4:00:10 PM EST |
| 22.00 | 0.93 | 1.14 | 1.04 | 1.00 | +0.35 | +53.85% | 0.05 | 13 | 67 | 0.58 | -0.28 | 0.06 | -0.02 | 9/29/2026 | 9/29/2026 4:00:10 PM EST |
| 23.00 | 1.32 | 1.43 | 1.38 | 1.45 | +0.31 | +27.20% | 0.06 | 3 | 261 | 0.56 | -0.35 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 4:00:10 PM EST |
| 24.00 | 1.78 | 1.92 | 1.85 | 1.90 | +0.30 | +18.75% | 0.08 | 38 | 134 | 0.56 | -0.43 | 0.08 | -0.02 | 9/29/2026 | 9/29/2026 4:00:10 PM EST |
| 25.00 | 2.31 | 2.58 | 2.45 | 2.43 | +0.74 | +43.79% | 0.10 | 16 | 88 | 0.58 | -0.50 | 0.08 | -0.02 | 9/29/2026 | 9/29/2026 4:00:10 PM EST |
| 26.00 | 2.91 | 3.25 | 3.08 | 2.63 | 0.00 | 0.00% | 0.12 | 0 | 332 | 0.58 | -0.58 | 0.07 | -0.02 | 9/24/2026 | 9/29/2026 4:00:10 PM EST |
| 27.00 | 3.60 | 3.85 | 3.73 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 200 | 0.57 | -0.64 | 0.07 | -0.02 | 9/15/2026 | 9/29/2026 4:00:10 PM EST |
| 28.00 | 4.20 | 4.65 | 4.43 | 3.92 | 0.00 | 0.00% | 0.16 | 0 | 155 | 0.55 | -0.69 | 0.06 | -0.02 | 9/24/2026 | 9/29/2026 4:00:10 PM EST |
| 29.00 | 5.10 | 5.45 | 5.28 | 4.67 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.57 | -0.74 | 0.06 | -0.02 | 9/22/2026 | 9/29/2026 4:00:10 PM EST |
| 30.00 | 5.50 | 6.80 | 6.15 | 3.02 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.82 | -0.78 | 0.05 | -0.02 | 9/9/2026 | 9/29/2026 4:00:10 PM EST |
| 31.00 | 6.40 | 7.30 | 6.85 | 3.75 | 0.00 | 0.00% | 0.22 | 0 | 89 | 0.71 | -0.82 | 0.05 | -0.01 | 9/2/2026 | 9/29/2026 4:00:10 PM EST |
| 32.00 | 7.30 | 8.20 | 7.75 | 6.91 | 0.00 | 0.00% | 0.24 | 0 | 106 | 0.73 | -0.84 | 0.04 | -0.01 | 9/25/2026 | 9/29/2026 4:00:10 PM EST |
| 33.00 | 8.25 | 9.45 | 8.85 | 8.60 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.87 | -0.87 | 0.04 | -0.01 | 6/12/2026 | 9/29/2026 4:00:10 PM EST |
| 34.00 | 9.05 | 10.55 | 9.80 | % | 0.29 | 0 | 0 | 0.96 | -0.89 | 0.03 | -0.01 | 9/29/2026 4:00:10 PM EST | |||
| 35.00 | 9.85 | 11.55 | 10.70 | 9.95 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.01 | -0.91 | 0.03 | -0.01 | 6/10/2026 | 9/29/2026 4:00:10 PM EST |
| 36.00 | 10.90 | 12.50 | 11.70 | % | 0.32 | 0 | 0 | 1.04 | -0.92 | 0.02 | -0.01 | 9/29/2026 4:00:10 PM EST | |||
| 37.00 | 11.85 | 13.60 | 12.73 | 13.25 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.12 | -0.94 | 0.02 | -0.01 | 5/21/2026 | 9/29/2026 4:00:10 PM EST |
| 38.00 | 12.80 | 14.60 | 13.70 | 11.05 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.16 | -0.96 | 0.02 | -0.01 | 8/21/2026 | 9/29/2026 4:00:10 PM EST |
| 39.00 | 13.80 | 15.65 | 14.73 | % | 0.38 | 0 | 0 | 1.22 | -0.96 | 0.01 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 40.00 | 14.65 | 16.60 | 15.63 | 15.99 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.24 | -0.97 | 0.01 | 0.00 | 5/21/2026 | 9/29/2026 4:00:10 PM EST |
| 41.00 | 15.70 | 17.60 | 16.65 | % | 0.41 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 42.00 | 16.75 | 18.60 | 17.68 | % | 0.42 | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 43.00 | 17.75 | 19.60 | 18.68 | % | 0.43 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 44.00 | 18.75 | 20.55 | 19.65 | % | 0.45 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 45.00 | 19.75 | 21.55 | 20.65 | % | 0.46 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 46.00 | 20.75 | 22.60 | 21.68 | % | 0.47 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 47.00 | 21.75 | 23.60 | 22.68 | % | 0.48 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 48.00 | 22.75 | 24.60 | 23.68 | % | 0.49 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 49.00 | 23.75 | 25.60 | 24.68 | % | 0.50 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 50.00 | 24.75 | 26.55 | 25.65 | % | 0.51 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:10 PM EST | |||
| 55.00 | 29.75 | 31.60 | 30.68 | 30.96 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/29/2026 4:00:10 PM EST |