Options Chain for PEABODY ENERGY CORP COM (BTU) - $36.36 as of 1/16/2026 9:09:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 18.55 | 16.83 | % | 0.84 | 0 | 0 | 2.14 | 0.99 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 22.00 | 13.30 | 16.55 | 14.93 | % | 0.68 | 0 | 0 | 1.89 | 0.98 | 0.00 | -0.01 | 1/16/2026 4:00:07 PM EST | |||
| 23.00 | 12.20 | 15.10 | 13.65 | % | 0.59 | 0 | 0 | 1.58 | 0.97 | 0.01 | -0.01 | 1/16/2026 4:00:07 PM EST | |||
| 24.00 | 11.15 | 14.35 | 12.75 | % | 0.53 | 0 | 0 | 1.57 | 0.96 | 0.01 | -0.01 | 1/16/2026 4:00:07 PM EST | |||
| 25.00 | 10.00 | 13.65 | 11.83 | 12.46 | % | 0.47 | 106 | 0 | 1.58 | 0.95 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 26.00 | 9.50 | 12.40 | 10.95 | % | 0.42 | 0 | 0 | 1.38 | 0.92 | 0.01 | -0.02 | 1/16/2026 4:00:07 PM EST | |||
| 27.00 | 8.50 | 11.30 | 9.90 | 10.55 | +3.34 | +46.33% | 0.37 | 10 | 10 | 1.25 | 0.91 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 28.00 | 7.60 | 10.85 | 9.23 | % | 0.33 | 0 | 0 | 1.31 | 0.88 | 0.02 | -0.02 | 1/16/2026 4:00:07 PM EST | |||
| 29.00 | 6.10 | 9.95 | 8.03 | % | 0.28 | 0 | 0 | 1.25 | 0.85 | 0.03 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 30.00 | 6.75 | 8.60 | 7.68 | 4.60 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.78 | 0.83 | 0.03 | -0.03 | 1/12/2026 | 1/16/2026 4:00:07 PM EST |
| 31.00 | 5.25 | 8.10 | 6.68 | % | 0.22 | 0 | 0 | 1.08 | 0.78 | 0.03 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 32.00 | 4.20 | 7.60 | 5.90 | 6.45 | +2.50 | +63.30% | 0.18 | 6 | 1 | 1.11 | 0.75 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 33.00 | 3.20 | 6.35 | 4.78 | 5.20 | +1.78 | +52.05% | 0.14 | 20 | 3 | 0.96 | 0.71 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 34.00 | 4.15 | 5.30 | 4.73 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | 0.66 | 0.04 | -0.04 | 1/12/2026 | 1/16/2026 4:00:07 PM EST |
| 35.00 | 2.72 | 5.10 | 3.91 | 4.54 | +0.74 | +19.48% | 0.11 | 25 | 26 | 0.65 | 0.61 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 36.00 | 2.88 | 4.30 | 3.59 | 3.54 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | 0.56 | 0.05 | -0.04 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 37.00 | 2.50 | 3.60 | 3.05 | 3.11 | +0.43 | +16.05% | 0.08 | 6 | 1 | 0.67 | 0.51 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 38.00 | 2.02 | 2.84 | 2.43 | 2.94 | % | 0.06 | 5 | 0 | 0.63 | 0.46 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 39.00 | 1.69 | 2.59 | 2.14 | 2.24 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | 0.42 | 0.05 | -0.04 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 40.00 | 1.46 | 2.10 | 1.78 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.63 | 0.38 | 0.05 | -0.04 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 41.00 | 0.80 | 3.35 | 2.08 | % | 0.05 | 0 | 0 | 0.74 | 0.33 | 0.05 | -0.04 | 1/16/2026 4:00:07 PM EST | |||
| 42.00 | 0.30 | 1.83 | 1.07 | % | 0.03 | 0 | 0 | 0.56 | 0.31 | 0.04 | -0.04 | 1/16/2026 4:00:07 PM EST | |||
| 43.00 | 0.02 | 1.71 | 0.87 | % | 0.02 | 0 | 0 | 0.83 | 0.26 | 0.04 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 44.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 0.96 | 0.23 | 0.04 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 45.00 | 0.01 | 2.90 | 1.46 | % | 0.03 | 0 | 0 | 0.71 | 0.23 | 0.03 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 46.00 | 0.02 | 1.48 | 0.75 | % | 0.02 | 0 | 0 | 0.58 | 0.21 | 0.03 | -0.03 | 1/16/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 2.00 | -0.01 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.68 | -0.02 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.77 | -0.03 | 0.01 | -0.01 | 1/16/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 1.37 | 0.69 | % | 0.03 | 0 | 0 | 1.38 | -0.04 | 0.01 | -0.01 | 1/16/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 1.68 | 0.84 | % | 0.03 | 0 | 0 | 1.40 | -0.05 | 0.01 | -0.01 | 1/16/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.04 | -0.08 | 0.01 | -0.02 | 1/16/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 2.29 | 1.15 | % | 0.04 | 0 | 0 | 1.39 | -0.09 | 0.02 | -0.02 | 1/16/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 1.29 | 0.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.99 | -0.12 | 0.02 | -0.02 | 1/14/2026 | 1/16/2026 4:00:07 PM EST |
| 29.00 | 0.29 | 2.44 | 1.37 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.88 | -0.15 | 0.03 | -0.03 | 1/9/2026 | 1/16/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 2.54 | 1.27 | % | 0.04 | 0 | 0 | 1.16 | -0.17 | 0.03 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 31.00 | 0.57 | 1.23 | 0.90 | 1.43 | % | 0.03 | 50 | 0 | 0.62 | -0.22 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 32.00 | 0.78 | 1.46 | 1.12 | 1.36 | -0.58 | -29.90% | 0.04 | 100 | 1 | 0.61 | -0.25 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 33.00 | 1.26 | 2.07 | 1.67 | 1.55 | -2.80 | -64.37% | 0.05 | 51 | 1 | 0.66 | -0.29 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 34.00 | 1.60 | 2.25 | 1.93 | 2.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | -0.34 | 0.04 | -0.04 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 35.00 | 2.00 | 2.88 | 2.44 | 2.15 | % | 0.07 | 18 | 0 | 0.64 | -0.39 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 4:00:07 PM EST | |
| 36.00 | 2.28 | 3.80 | 3.04 | 2.27 | -0.63 | -21.73% | 0.08 | 1 | 2 | 0.67 | -0.44 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 37.00 | 3.00 | 4.30 | 3.65 | % | 0.10 | 0 | 0 | 0.68 | -0.49 | 0.05 | -0.04 | 1/16/2026 4:00:07 PM EST | |||
| 38.00 | 3.60 | 4.90 | 4.25 | % | 0.11 | 0 | 0 | 0.68 | -0.54 | 0.05 | -0.04 | 1/16/2026 4:00:07 PM EST | |||
| 39.00 | 4.25 | 4.75 | 4.50 | % | 0.12 | 0 | 0 | 0.60 | -0.58 | 0.05 | -0.04 | 1/16/2026 4:00:07 PM EST | |||
| 40.00 | 3.10 | 7.20 | 5.15 | % | 0.13 | 0 | 0 | 1.05 | -0.62 | 0.05 | -0.04 | 1/16/2026 4:00:07 PM EST | |||
| 41.00 | 4.00 | 7.90 | 5.95 | % | 0.15 | 0 | 0 | 1.06 | -0.67 | 0.05 | -0.04 | 1/16/2026 4:00:07 PM EST | |||
| 42.00 | 4.75 | 8.70 | 6.73 | % | 0.16 | 0 | 0 | 1.06 | -0.69 | 0.04 | -0.04 | 1/16/2026 4:00:07 PM EST | |||
| 43.00 | 5.55 | 9.50 | 7.53 | % | 0.18 | 0 | 0 | 1.07 | -0.74 | 0.04 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 44.00 | 6.40 | 10.35 | 8.38 | % | 0.19 | 0 | 0 | 1.10 | -0.77 | 0.04 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 45.00 | 7.30 | 11.20 | 9.25 | % | 0.21 | 0 | 0 | 1.11 | -0.77 | 0.03 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 46.00 | 8.90 | 12.20 | 10.55 | % | 0.23 | 0 | 0 | 1.16 | -0.79 | 0.03 | -0.03 | 1/16/2026 4:00:07 PM EST |