Options Chain for PEABODY ENERGY CORP COM (BTU) - $35.26 as of 1/30/2026 7:35:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.50 | 11.45 | 10.48 | % | 0.42 | 0 | 0 | 1.05 | 0.93 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 26.00 | 8.90 | 11.05 | 9.98 | % | 0.38 | 0 | 0 | 1.15 | 0.91 | 0.02 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 27.00 | 7.90 | 10.10 | 9.00 | % | 0.33 | 0 | 0 | 1.07 | 0.89 | 0.02 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 28.00 | 7.20 | 9.20 | 8.20 | % | 0.29 | 0 | 0 | 1.01 | 0.86 | 0.03 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 29.00 | 6.00 | 8.55 | 7.28 | % | 0.25 | 0 | 0 | 1.01 | 0.83 | 0.03 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 4.85 | 7.30 | 6.08 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.86 | 0.79 | 0.03 | -0.03 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 31.00 | 5.20 | 6.05 | 5.63 | 7.17 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.59 | 0.76 | 0.04 | -0.03 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 32.00 | 4.80 | 5.30 | 5.05 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.61 | 0.71 | 0.04 | -0.03 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 33.00 | 4.15 | 4.70 | 4.43 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.61 | 0.67 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 34.00 | 3.60 | 4.15 | 3.88 | 3.85 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.61 | 0.62 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 3.10 | 3.65 | 3.38 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 86 | 0.61 | 0.57 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 36.00 | 2.71 | 3.00 | 2.86 | 2.87 | -0.33 | -10.32% | 0.08 | 34 | 136 | 0.60 | 0.52 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 37.00 | 2.29 | 2.70 | 2.50 | 2.66 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.61 | 0.47 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 38.00 | 1.83 | 2.36 | 2.10 | 2.34 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.60 | 0.42 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 39.00 | 1.69 | 2.11 | 1.90 | 1.83 | -0.37 | -16.82% | 0.05 | 2 | 44 | 0.62 | 0.38 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 1.50 | 1.72 | 1.61 | 1.50 | +0.13 | +9.49% | 0.04 | 42 | 175 | 0.62 | 0.34 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 41.00 | 1.01 | 1.64 | 1.33 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.61 | 0.30 | 0.04 | -0.03 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 42.00 | 1.00 | 1.33 | 1.17 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.62 | 0.27 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 43.00 | 0.82 | 1.24 | 1.03 | 0.95 | -0.31 | -24.61% | 0.02 | 10 | 10 | 0.63 | 0.24 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 44.00 | 0.72 | 1.03 | 0.88 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.63 | 0.22 | 0.03 | -0.03 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 0.55 | 0.96 | 0.76 | 0.75 | -0.40 | -34.79% | 0.02 | 10 | 1 | 0.64 | 0.20 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 0.29 | 0.48 | 0.39 | 0.48 | +0.01 | +2.13% | 0.01 | 5 | 26 | 0.67 | 0.12 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 0.08 | 0.39 | 0.24 | % | 0.00 | 0 | 0 | 0.70 | 0.07 | 0.01 | -0.01 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.07 | 0.78 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | -0.07 | 0.01 | -0.01 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 26.00 | 0.14 | 0.49 | 0.32 | % | 0.01 | 0 | 0 | 0.63 | -0.09 | 0.02 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 27.00 | 0.20 | 0.61 | 0.41 | 0.45 | +0.18 | +66.67% | 0.02 | 20 | 2 | 0.62 | -0.11 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 28.00 | 0.53 | 0.91 | 0.72 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.68 | -0.14 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 29.00 | 0.26 | 1.11 | 0.69 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.59 | -0.17 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 0.90 | 1.30 | 1.10 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.65 | -0.21 | 0.03 | -0.03 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 31.00 | 1.14 | 1.48 | 1.31 | 1.25 | +0.47 | +60.26% | 0.04 | 10 | 1 | 0.63 | -0.24 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 32.00 | 1.42 | 1.95 | 1.69 | 1.43 | +0.31 | +27.68% | 0.05 | 2 | 1 | 0.64 | -0.29 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 33.00 | 1.83 | 2.23 | 2.03 | 2.10 | +0.30 | +16.67% | 0.06 | 1 | 6 | 0.63 | -0.33 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 34.00 | 2.23 | 2.62 | 2.43 | 2.51 | +1.12 | +80.58% | 0.07 | 5 | 15 | 0.62 | -0.38 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 2.68 | 3.20 | 2.94 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.62 | -0.43 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 36.00 | 3.30 | 3.65 | 3.48 | 3.75 | +0.30 | +8.70% | 0.10 | 3 | 22 | 0.62 | -0.48 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 37.00 | 3.80 | 4.30 | 4.05 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.62 | -0.53 | 0.05 | -0.03 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 38.00 | 4.50 | 5.00 | 4.75 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.63 | -0.58 | 0.05 | -0.03 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 39.00 | 5.20 | 5.60 | 5.40 | 4.05 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.62 | -0.62 | 0.05 | -0.03 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 5.85 | 6.40 | 6.13 | 4.65 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.62 | -0.66 | 0.05 | -0.03 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 41.00 | 6.70 | 7.20 | 6.95 | % | 0.17 | 0 | 0 | 0.64 | -0.70 | 0.04 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 42.00 | 7.35 | 8.00 | 7.68 | % | 0.18 | 0 | 0 | 0.62 | -0.73 | 0.04 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 43.00 | 7.30 | 9.80 | 8.55 | % | 0.20 | 0 | 0 | 0.92 | -0.76 | 0.04 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 44.00 | 8.10 | 10.80 | 9.45 | % | 0.21 | 0 | 0 | 0.96 | -0.78 | 0.03 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 9.00 | 11.55 | 10.28 | % | 0.23 | 0 | 0 | 0.95 | -0.80 | 0.03 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 13.70 | 16.15 | 14.93 | % | 0.30 | 0 | 0 | 1.05 | -0.88 | 0.02 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 18.55 | 21.35 | 19.95 | % | 0.36 | 0 | 0 | 1.27 | -0.93 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST |