Options Chain for PEABODY ENGR CORP COM (BTU) - $17.04 as of 11/10/2026 7:53:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.90 | 12.30 | 11.60 | % | 2.32 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 7.00 | 8.90 | 10.30 | 9.60 | % | 1.37 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 8.00 | 8.10 | 9.10 | 8.60 | % | 1.07 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 9.00 | 7.25 | 8.10 | 7.68 | % | 0.85 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 10.00 | 6.25 | 7.15 | 6.70 | % | 0.67 | 0 | 0 | 1.51 | 0.99 | 0.01 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 11.00 | 5.15 | 6.15 | 5.65 | % | 0.51 | 0 | 0 | 1.30 | 0.98 | 0.01 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 12.00 | 4.25 | 5.10 | 4.68 | % | 0.39 | 0 | 0 | 1.06 | 0.95 | 0.03 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 13.00 | 3.45 | 4.15 | 3.80 | % | 0.29 | 0 | 0 | 0.90 | 0.90 | 0.05 | -0.01 | 11/10/2026 11:58:54 AM EST | |||
| 14.00 | 2.66 | 3.25 | 2.96 | % | 0.21 | 0 | 0 | 0.58 | 0.82 | 0.08 | -0.01 | 11/10/2026 11:58:54 AM EST | |||
| 15.00 | 1.84 | 2.30 | 2.07 | 2.12 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | 0.72 | 0.10 | -0.01 | 11/6/2026 | 11/10/2026 11:58:54 AM EST |
| 16.00 | 1.46 | 1.70 | 1.58 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 0.61 | 0.12 | -0.01 | 11/6/2026 | 11/10/2026 11:58:54 AM EST |
| 17.00 | 1.02 | 1.24 | 1.13 | % | 0.07 | 0 | 0 | 0.57 | 0.49 | 0.12 | -0.02 | 11/10/2026 11:58:54 AM EST | |||
| 18.00 | 0.67 | 0.87 | 0.77 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | 0.38 | 0.12 | -0.01 | 11/9/2026 | 11/10/2026 11:58:54 AM EST |
| 19.00 | 0.44 | 0.63 | 0.54 | % | 0.03 | 0 | 0 | 0.58 | 0.28 | 0.10 | -0.01 | 11/10/2026 11:58:54 AM EST | |||
| 20.00 | 0.28 | 0.44 | 0.36 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | 0.20 | 0.09 | -0.01 | 11/9/2026 | 11/10/2026 11:58:54 AM EST |
| 21.00 | 0.13 | 0.30 | 0.22 | % | 0.01 | 0 | 0 | 0.57 | 0.14 | 0.07 | -0.01 | 11/10/2026 11:58:54 AM EST | |||
| 22.00 | 0.07 | 0.40 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.64 | 0.10 | 0.05 | -0.01 | 11/9/2026 | 11/10/2026 11:58:54 AM EST |
| 23.00 | 0.01 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.04 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 24.00 | 0.01 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.03 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.03 | 0.03 | 0.02 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.09 | 0.02 | 0.01 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 11.00 | 0.01 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.85 | -0.02 | 0.01 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 12.00 | 0.06 | 0.42 | 0.24 | % | 0.02 | 0 | 0 | 0.78 | -0.05 | 0.03 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 13.00 | 0.15 | 0.41 | 0.28 | % | 0.02 | 0 | 0 | 0.68 | -0.10 | 0.05 | -0.01 | 11/10/2026 11:58:54 AM EST | |||
| 14.00 | 0.29 | 0.43 | 0.36 | % | 0.03 | 0 | 0 | 0.59 | -0.18 | 0.08 | -0.01 | 11/10/2026 11:58:54 AM EST | |||
| 15.00 | 0.55 | 0.71 | 0.63 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | -0.28 | 0.10 | -0.01 | 11/6/2026 | 11/10/2026 11:58:54 AM EST |
| 16.00 | 0.93 | 1.12 | 1.03 | % | 0.06 | 0 | 0 | 0.58 | -0.39 | 0.12 | -0.01 | 11/10/2026 11:58:54 AM EST | |||
| 17.00 | 1.43 | 1.65 | 1.54 | 1.60 | +0.30 | +23.08% | 0.09 | 1 | 3 | 0.57 | -0.51 | 0.12 | -0.02 | 11/10/2026 | 11/10/2026 11:58:54 AM EST |
| 18.00 | 2.09 | 2.33 | 2.21 | % | 0.12 | 0 | 0 | 0.57 | -0.62 | 0.12 | -0.01 | 11/10/2026 11:58:54 AM EST | |||
| 19.00 | 2.73 | 3.15 | 2.94 | % | 0.15 | 0 | 0 | 0.56 | -0.72 | 0.10 | -0.01 | 11/10/2026 11:58:54 AM EST | |||
| 20.00 | 3.40 | 4.10 | 3.75 | % | 0.19 | 0 | 0 | 0.78 | -0.80 | 0.09 | -0.01 | 11/10/2026 11:58:54 AM EST | |||
| 21.00 | 4.25 | 5.00 | 4.63 | % | 0.22 | 0 | 0 | 0.83 | -0.86 | 0.07 | -0.01 | 11/10/2026 11:58:54 AM EST | |||
| 22.00 | 5.20 | 5.85 | 5.53 | % | 0.25 | 0 | 0 | 0.83 | -0.90 | 0.05 | -0.01 | 11/10/2026 11:58:54 AM EST | |||
| 23.00 | 6.05 | 6.95 | 6.50 | % | 0.28 | 0 | 0 | 0.97 | -0.93 | 0.04 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 24.00 | 6.95 | 7.85 | 7.40 | % | 0.31 | 0 | 0 | 0.98 | -0.96 | 0.03 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 25.00 | 7.90 | 8.85 | 8.38 | % | 0.34 | 0 | 0 | 1.05 | -0.97 | 0.02 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 26.00 | 8.95 | 9.95 | 9.45 | % | 0.36 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 27.00 | 9.95 | 10.85 | 10.40 | % | 0.39 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 11/10/2026 11:58:54 AM EST | |||
| 30.00 | 12.95 | 13.95 | 13.45 | % | 0.45 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:58:54 AM EST |