Options Chain for PEABODY ENGR CORP COM (BTU) - $32.12 as of 3/6/2026 7:25:29 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 | 11.40 | 13.95 | 12.68 | % | 0.63 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 23.00 | 8.35 | 11.00 | 9.68 | % | 0.42 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 24.00 | 7.45 | 9.95 | 8.70 | % | 0.36 | 0 | 0 | 3.14 | 0.99 | 0.01 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 25.00 | 6.55 | 9.00 | 7.78 | 8.03 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.91 | 0.98 | 0.01 | -0.03 | 2/20/2026 | 3/6/2026 3:59:42 PM EST |
| 25.50 | 5.90 | 8.50 | 7.20 | 10.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.78 | 0.97 | 0.02 | -0.03 | 3/4/2026 | 3/6/2026 3:59:42 PM EST |
| 26.00 | 5.30 | 8.00 | 6.65 | % | 0.26 | 0 | 0 | 2.64 | 0.96 | 0.02 | -0.04 | 3/6/2026 3:59:42 PM EST | |||
| 26.50 | 4.90 | 7.30 | 6.10 | % | 0.23 | 0 | 0 | 2.36 | 0.95 | 0.03 | -0.04 | 3/6/2026 3:59:42 PM EST | |||
| 27.00 | 4.40 | 6.80 | 5.60 | % | 0.21 | 0 | 0 | 2.24 | 0.93 | 0.03 | -0.05 | 3/6/2026 3:59:42 PM EST | |||
| 27.50 | 4.10 | 6.35 | 5.23 | % | 0.19 | 0 | 0 | 2.15 | 0.91 | 0.04 | -0.06 | 3/6/2026 3:59:42 PM EST | |||
| 28.00 | 2.70 | 5.95 | 4.33 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 20 | 2.09 | 0.89 | 0.05 | -0.06 | 2/17/2026 | 3/6/2026 3:59:42 PM EST |
| 28.50 | 3.30 | 5.50 | 4.40 | % | 0.15 | 0 | 0 | 2.00 | 0.85 | 0.06 | -0.08 | 3/6/2026 3:59:42 PM EST | |||
| 29.00 | 2.90 | 5.00 | 3.95 | % | 0.14 | 0 | 0 | 1.87 | 0.82 | 0.07 | -0.09 | 3/6/2026 3:59:42 PM EST | |||
| 29.50 | 2.42 | 4.35 | 3.39 | % | 0.11 | 0 | 0 | 1.65 | 0.78 | 0.07 | -0.10 | 3/6/2026 3:59:42 PM EST | |||
| 30.00 | 2.05 | 2.79 | 2.42 | 5.93 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.83 | 0.74 | 0.08 | -0.10 | 3/4/2026 | 3/6/2026 3:59:42 PM EST |
| 30.50 | 1.88 | 2.33 | 2.11 | % | 0.07 | 0 | 0 | 0.58 | 0.70 | 0.09 | -0.10 | 3/6/2026 3:59:42 PM EST | |||
| 31.00 | 1.66 | 2.25 | 1.96 | 1.51 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.75 | 0.65 | 0.10 | -0.11 | 2/27/2026 | 3/6/2026 3:59:42 PM EST |
| 31.50 | 1.42 | 2.37 | 1.90 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.90 | 0.60 | 0.10 | -0.11 | 2/27/2026 | 3/6/2026 3:59:42 PM EST |
| 32.00 | 1.19 | 1.40 | 1.30 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.75 | 0.55 | 0.11 | -0.11 | 2/27/2026 | 3/6/2026 3:59:42 PM EST |
| 32.50 | 0.94 | 1.99 | 1.47 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.67 | 0.49 | 0.11 | -0.11 | 3/2/2026 | 3/6/2026 3:59:42 PM EST |
| 33.00 | 0.72 | 1.52 | 1.12 | 0.83 | -0.87 | -51.18% | 0.03 | 10 | 1,020 | 0.77 | 0.43 | 0.11 | -0.10 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 33.50 | 0.54 | 1.05 | 0.80 | 0.64 | -0.41 | -39.05% | 0.02 | 19 | 28 | 0.74 | 0.37 | 0.11 | -0.10 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 34.00 | 0.42 | 1.03 | 0.73 | 0.52 | -0.32 | -38.10% | 0.02 | 11 | 411 | 0.79 | 0.32 | 0.11 | -0.09 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 34.50 | 0.30 | 0.89 | 0.60 | 0.35 | -0.90 | -72.00% | 0.02 | 16 | 53 | 0.96 | 0.27 | 0.10 | -0.08 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 35.00 | 0.22 | 0.39 | 0.31 | 0.20 | -0.37 | -64.92% | 0.01 | 182 | 124 | 0.76 | 0.21 | 0.09 | -0.07 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 35.50 | 0.11 | 0.43 | 0.27 | 0.21 | -0.26 | -55.32% | 0.01 | 136 | 227 | 0.68 | 0.17 | 0.08 | -0.06 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 36.00 | 0.00 | 0.36 | 0.18 | 0.13 | -0.16 | -55.18% | 0.01 | 18 | 2,074 | 0.84 | 0.14 | 0.07 | -0.05 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 36.50 | 0.01 | 0.29 | 0.15 | 0.12 | -0.18 | -60.00% | 0.00 | 10 | 67 | 0.63 | 0.10 | 0.06 | -0.04 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 37.00 | 0.00 | 0.21 | 0.11 | 0.08 | -0.08 | -50.00% | 0.00 | 70 | 9 | 0.83 | 0.08 | 0.05 | -0.04 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 37.50 | 0.00 | 0.34 | 0.17 | 0.05 | -0.13 | -72.23% | 0.00 | 38 | 28 | 1.01 | 0.07 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 38.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.99 | 0.05 | 0.03 | -0.02 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 38.50 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.92 | 0.03 | 0.02 | -0.02 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 39.00 | 0.00 | 0.31 | 0.16 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.02 | 0.02 | -0.01 | 3/3/2026 | 3/6/2026 3:59:42 PM EST |
| 39.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.19 | 0.02 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 40.00 | 0.00 | 0.24 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.17 | 0.01 | 0.01 | -0.01 | 3/4/2026 | 3/6/2026 3:59:42 PM EST |
| 40.50 | 0.00 | 2.11 | 1.06 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.64 | 0.01 | 0.01 | -0.01 | 3/4/2026 | 3/6/2026 3:59:42 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.50 | 0.01 | 0.01 | 0.00 | 3/3/2026 | 3/6/2026 3:59:42 PM EST |
| 41.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 42.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:42 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:42 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/6/2026 3:59:42 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 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 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 3:59:42 PM EST |
| 23.00 | 0.00 | 0.54 | 0.27 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 24.00 | 0.00 | 0.53 | 0.27 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.97 | -0.01 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.64 | -0.02 | 0.01 | -0.03 | 3/6/2026 3:59:42 PM EST | |||
| 25.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.79 | -0.03 | 0.02 | -0.03 | 3/6/2026 3:59:42 PM EST | |||
| 26.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.33 | -0.04 | 0.02 | -0.04 | 3/6/2026 3:59:42 PM EST | |||
| 26.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.39 | -0.05 | 0.03 | -0.04 | 3/6/2026 3:59:42 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | -0.07 | 0.03 | -0.05 | 2/27/2026 | 3/6/2026 3:59:42 PM EST |
| 27.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.13 | -0.09 | 0.04 | -0.06 | 3/6/2026 3:59:42 PM EST | |||
| 28.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.40 | -0.11 | 0.05 | -0.06 | 3/6/2026 3:59:42 PM EST | |||
| 28.50 | 0.09 | 0.53 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.87 | -0.15 | 0.06 | -0.08 | 3/4/2026 | 3/6/2026 3:59:42 PM EST |
| 29.00 | 0.14 | 0.47 | 0.31 | 0.30 | +0.24 | +400.00% | 0.01 | 12 | 189 | 0.78 | -0.18 | 0.07 | -0.09 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 29.50 | 0.27 | 0.42 | 0.35 | 0.36 | -0.46 | -56.10% | 0.01 | 1 | 1 | 0.75 | -0.22 | 0.07 | -0.10 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 30.00 | 0.36 | 0.50 | 0.43 | 0.48 | +0.19 | +65.52% | 0.01 | 31 | 170 | 0.72 | -0.26 | 0.08 | -0.10 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 30.50 | 0.43 | 1.34 | 0.89 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.08 | -0.30 | 0.09 | -0.10 | 3/4/2026 | 3/6/2026 3:59:42 PM EST |
| 31.00 | 0.61 | 0.83 | 0.72 | 0.75 | +0.35 | +87.50% | 0.02 | 50 | 5 | 0.70 | -0.35 | 0.10 | -0.11 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 31.50 | 0.79 | 1.02 | 0.91 | 0.86 | +0.25 | +40.99% | 0.03 | 60 | 13 | 0.70 | -0.40 | 0.10 | -0.11 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 32.00 | 1.01 | 2.44 | 1.73 | 1.19 | +0.40 | +50.64% | 0.05 | 11 | 88 | 0.99 | -0.45 | 0.11 | -0.11 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 32.50 | 1.19 | 1.50 | 1.35 | 1.43 | +0.60 | +72.29% | 0.04 | 2 | 24 | 0.70 | -0.51 | 0.11 | -0.11 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 33.00 | 1.54 | 1.94 | 1.74 | 1.60 | +0.35 | +28.00% | 0.05 | 6 | 477 | 0.81 | -0.57 | 0.11 | -0.10 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 33.50 | 1.46 | 2.11 | 1.79 | 1.70 | +0.39 | +29.78% | 0.05 | 1 | 90 | 0.82 | -0.63 | 0.11 | -0.10 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 34.00 | 2.11 | 2.51 | 2.31 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 191 | 0.75 | -0.68 | 0.11 | -0.09 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 34.50 | 2.03 | 3.35 | 2.69 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 1,016 | 1.09 | -0.73 | 0.10 | -0.08 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 35.00 | 2.80 | 3.50 | 3.15 | 3.25 | +0.87 | +36.56% | 0.09 | 6 | 17 | 0.96 | -0.79 | 0.09 | -0.07 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 35.50 | 2.75 | 5.00 | 3.88 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.66 | -0.83 | 0.08 | -0.06 | 3/3/2026 | 3/6/2026 3:59:42 PM EST |
| 36.00 | 3.15 | 5.00 | 4.08 | 3.18 | +1.43 | +81.72% | 0.11 | 6 | 4 | 1.44 | -0.86 | 0.07 | -0.05 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 36.50 | 3.10 | 6.00 | 4.55 | 3.63 | -0.92 | -20.22% | 0.12 | 2 | 2 | 1.83 | -0.90 | 0.06 | -0.04 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 37.00 | 3.45 | 6.20 | 4.83 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 174 | 1.72 | -0.92 | 0.05 | -0.04 | 3/3/2026 | 3/6/2026 3:59:42 PM EST |
| 37.50 | 4.65 | 7.25 | 5.95 | % | 0.16 | 0 | 0 | 2.14 | -0.93 | 0.04 | -0.03 | 3/6/2026 3:59:42 PM EST | |||
| 38.00 | 4.45 | 7.55 | 6.00 | 5.50 | +1.80 | +48.65% | 0.16 | 2 | 4 | 2.09 | -0.95 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 38.50 | 4.95 | 8.25 | 6.60 | % | 0.17 | 0 | 0 | 2.29 | -0.97 | 0.02 | -0.02 | 3/6/2026 3:59:42 PM EST | |||
| 39.00 | 6.25 | 7.50 | 6.88 | 4.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.51 | -0.98 | 0.02 | -0.01 | 2/11/2026 | 3/6/2026 3:59:42 PM EST |
| 39.50 | 5.95 | 8.10 | 7.03 | % | 0.18 | 0 | 0 | 1.65 | -0.98 | 0.01 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 40.00 | 6.45 | 9.25 | 7.85 | 7.01 | 0.00 | 0.00% | 0.20 | 0 | 6 | 2.17 | -0.99 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 40.50 | 6.95 | 9.35 | 8.15 | % | 0.20 | 0 | 0 | 1.96 | -0.99 | 0.01 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 41.00 | 7.45 | 10.45 | 8.95 | % | 0.22 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 41.50 | 8.55 | 10.20 | 9.38 | % | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 42.00 | 8.80 | 10.80 | 9.80 | % | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 43.00 | 9.45 | 11.65 | 10.55 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 44.00 | 10.45 | 12.65 | 11.55 | % | 0.26 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 45.00 | 11.45 | 13.70 | 12.58 | 12.31 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:42 PM EST |
| 46.00 | 12.80 | 14.85 | 13.83 | % | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 50.00 | 16.05 | 18.80 | 17.43 | % | 0.35 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST |