Options Chain for PEABODY ENGR CORP COM (BTU) - $22.84 as of 10/21/2026 7:14:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.70 | 9.55 | 8.63 | % | 0.62 | 0 | 0 | 1.75 | 0.99 | 0.00 | 0.00 | 10/21/2026 3:59:52 PM EST | |||
| 15.00 | 6.75 | 8.55 | 7.65 | 9.35 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.56 | 0.99 | 0.01 | 0.00 | 10/19/2026 | 10/21/2026 3:59:52 PM EST |
| 16.00 | 6.00 | 7.45 | 6.73 | % | 0.42 | 0 | 0 | 1.33 | 0.97 | 0.01 | -0.01 | 10/21/2026 3:59:52 PM EST | |||
| 17.00 | 5.00 | 6.35 | 5.68 | % | 0.33 | 0 | 0 | 1.14 | 0.95 | 0.02 | -0.01 | 10/21/2026 3:59:52 PM EST | |||
| 18.00 | 4.15 | 5.40 | 4.78 | % | 0.27 | 0 | 0 | 0.98 | 0.91 | 0.04 | -0.01 | 10/21/2026 3:59:52 PM EST | |||
| 19.00 | 3.35 | 4.55 | 3.95 | % | 0.21 | 0 | 0 | 0.91 | 0.85 | 0.06 | -0.02 | 10/21/2026 3:59:52 PM EST | |||
| 20.00 | 2.59 | 3.80 | 3.20 | % | 0.16 | 0 | 0 | 0.51 | 0.78 | 0.07 | -0.02 | 10/21/2026 3:59:52 PM EST | |||
| 21.00 | 1.97 | 2.93 | 2.45 | % | 0.12 | 0 | 0 | 0.53 | 0.69 | 0.09 | -0.02 | 10/21/2026 3:59:52 PM EST | |||
| 22.00 | 1.45 | 2.27 | 1.86 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.54 | 0.60 | 0.10 | -0.02 | 10/20/2026 | 10/21/2026 3:59:52 PM EST |
| 23.00 | 1.33 | 1.62 | 1.48 | % | 0.06 | 0 | 0 | 0.57 | 0.50 | 0.10 | -0.02 | 10/21/2026 3:59:52 PM EST | |||
| 24.00 | 0.70 | 1.51 | 1.11 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.57 | 0.41 | 0.10 | -0.02 | 10/14/2026 | 10/21/2026 3:59:52 PM EST |
| 25.00 | 0.51 | 1.15 | 0.83 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.58 | 0.32 | 0.09 | -0.02 | 10/16/2026 | 10/21/2026 3:59:52 PM EST |
| 26.00 | 0.46 | 0.73 | 0.60 | % | 0.02 | 0 | 0 | 0.58 | 0.25 | 0.08 | -0.02 | 10/21/2026 3:59:52 PM EST | |||
| 27.00 | 0.30 | 0.71 | 0.51 | 0.43 | -0.09 | -17.31% | 0.02 | 2 | 2 | 0.62 | 0.19 | 0.07 | -0.01 | 10/21/2026 | 10/21/2026 3:59:52 PM EST |
| 28.00 | 0.11 | 0.43 | 0.27 | 0.34 | -0.11 | -24.45% | 0.01 | 2 | 2 | 0.55 | 0.13 | 0.05 | -0.01 | 10/21/2026 | 10/21/2026 3:59:52 PM EST |
| 29.00 | 0.01 | 0.47 | 0.24 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.10 | 0.04 | -0.01 | 10/12/2026 | 10/21/2026 3:59:52 PM EST |
| 30.00 | 0.01 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.03 | -0.01 | 10/21/2026 3:59:52 PM EST | |||
| 31.00 | 0.01 | 0.45 | 0.23 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.02 | -0.01 | 10/13/2026 | 10/21/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.02 | 0.00 | 10/13/2026 | 10/21/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 10/21/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 10/21/2026 3:59:52 PM EST | |||
| 35.00 | 0.01 | 0.48 | 0.25 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 10/21/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 1.33 | -0.01 | 0.00 | 0.00 | 10/21/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.01 | 0.00 | 10/21/2026 3:59:52 PM EST | |||
| 16.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 1 | 0.59 | -0.03 | 0.01 | -0.01 | 10/21/2026 | 10/21/2026 3:59:52 PM EST |
| 17.00 | 0.02 | 0.23 | 0.13 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.02 | -0.01 | 10/21/2026 3:59:52 PM EST | |||
| 18.00 | 0.03 | 0.45 | 0.24 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.09 | 0.04 | -0.01 | 10/16/2026 | 10/21/2026 3:59:52 PM EST |
| 19.00 | 0.32 | 0.43 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.60 | -0.15 | 0.06 | -0.02 | 10/20/2026 | 10/21/2026 3:59:52 PM EST |
| 20.00 | 0.33 | 0.75 | 0.54 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.22 | 0.07 | -0.02 | 10/16/2026 | 10/21/2026 3:59:52 PM EST |
| 21.00 | 0.64 | 1.10 | 0.87 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.56 | -0.31 | 0.09 | -0.02 | 10/20/2026 | 10/21/2026 3:59:52 PM EST |
| 22.00 | 1.28 | 1.53 | 1.41 | 1.35 | +0.15 | +12.50% | 0.06 | 2 | 10 | 0.61 | -0.40 | 0.10 | -0.02 | 10/21/2026 | 10/21/2026 3:59:52 PM EST |
| 23.00 | 1.61 | 2.11 | 1.86 | % | 0.08 | 0 | 0 | 0.58 | -0.50 | 0.10 | -0.02 | 10/21/2026 3:59:52 PM EST | |||
| 24.00 | 2.01 | 3.05 | 2.53 | % | 0.11 | 0 | 0 | 0.60 | -0.59 | 0.10 | -0.02 | 10/21/2026 3:59:52 PM EST | |||
| 25.00 | 2.68 | 3.85 | 3.27 | % | 0.13 | 0 | 0 | 0.60 | -0.68 | 0.09 | -0.02 | 10/21/2026 3:59:52 PM EST | |||
| 26.00 | 3.45 | 4.35 | 3.90 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.73 | -0.75 | 0.08 | -0.02 | 10/14/2026 | 10/21/2026 3:59:52 PM EST |
| 27.00 | 4.25 | 5.55 | 4.90 | % | 0.18 | 0 | 0 | 0.90 | -0.81 | 0.07 | -0.01 | 10/21/2026 3:59:52 PM EST | |||
| 28.00 | 5.15 | 6.30 | 5.73 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.88 | -0.87 | 0.05 | -0.01 | 10/15/2026 | 10/21/2026 3:59:52 PM EST |
| 29.00 | 6.10 | 7.25 | 6.68 | % | 0.23 | 0 | 0 | 0.94 | -0.90 | 0.04 | -0.01 | 10/21/2026 3:59:52 PM EST | |||
| 30.00 | 6.95 | 8.35 | 7.65 | % | 0.26 | 0 | 0 | 1.06 | -0.93 | 0.03 | -0.01 | 10/21/2026 3:59:52 PM EST | |||
| 31.00 | 7.80 | 9.20 | 8.50 | 7.64 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.05 | -0.95 | 0.02 | -0.01 | 10/15/2026 | 10/21/2026 3:59:52 PM EST |
| 32.00 | 8.65 | 10.40 | 9.53 | % | 0.30 | 0 | 0 | 1.21 | -0.97 | 0.02 | 0.00 | 10/21/2026 3:59:52 PM EST | |||
| 33.00 | 9.65 | 11.40 | 10.53 | % | 0.32 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 10/21/2026 3:59:52 PM EST | |||
| 34.00 | 10.55 | 12.45 | 11.50 | % | 0.34 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 10/21/2026 3:59:52 PM EST | |||
| 35.00 | 11.50 | 13.40 | 12.45 | % | 0.36 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 10/21/2026 3:59:52 PM EST |