Options Chain for PEABODY ENGR CORP COM (BTU) - $38.35 as of 3/25/2026 7:32:34 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 | 16.65 | 19.05 | 17.85 | % | 0.89 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 22.00 | 14.60 | 17.05 | 15.83 | % | 0.72 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 23.00 | 13.55 | 16.05 | 14.80 | % | 0.64 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 24.00 | 12.55 | 15.05 | 13.80 | % | 0.58 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 25.00 | 11.55 | 14.10 | 12.83 | % | 0.51 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 26.00 | 10.65 | 13.10 | 11.88 | % | 0.46 | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 27.00 | 9.65 | 11.85 | 10.75 | % | 0.40 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 28.00 | 8.65 | 10.85 | 9.75 | % | 0.35 | 0 | 0 | 1.62 | 0.98 | 0.01 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 29.00 | 7.70 | 10.10 | 8.90 | % | 0.31 | 0 | 0 | 1.62 | 0.97 | 0.01 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 30.00 | 6.95 | 8.40 | 7.68 | 7.92 | % | 0.26 | 1 | 0 | 1.12 | 0.95 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 31.00 | 5.85 | 8.25 | 7.05 | % | 0.23 | 0 | 1 | 1.42 | 0.92 | 0.03 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 32.00 | 4.95 | 7.35 | 6.15 | 4.48 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.32 | 0.89 | 0.04 | -0.04 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 33.00 | 4.55 | 6.25 | 5.40 | 5.47 | -0.19 | -3.36% | 0.16 | 3 | 5 | 1.15 | 0.84 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 34.00 | 3.75 | 5.40 | 4.58 | 4.66 | -0.38 | -7.54% | 0.13 | 3 | 4 | 0.63 | 0.79 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 34.50 | 3.30 | 5.30 | 4.30 | % | 0.12 | 0 | 0 | 0.69 | 0.76 | 0.06 | -0.06 | 3/25/2026 4:00:04 PM EST | |||
| 35.00 | 3.60 | 3.95 | 3.78 | 4.93 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.67 | 0.73 | 0.06 | -0.06 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 35.50 | 2.85 | 3.90 | 3.38 | 3.40 | -0.65 | -16.05% | 0.10 | 3 | 3 | 0.65 | 0.70 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 36.00 | 2.83 | 3.30 | 3.07 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.65 | 0.66 | 0.07 | -0.07 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 36.50 | 2.60 | 2.98 | 2.79 | 2.59 | % | 0.08 | 3 | 0 | 0.66 | 0.63 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 37.00 | 2.32 | 2.88 | 2.60 | 2.37 | -1.11 | -31.90% | 0.07 | 2 | 12 | 0.69 | 0.59 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 37.50 | 2.07 | 2.46 | 2.27 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | 0.55 | 0.07 | -0.07 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 38.00 | 1.82 | 2.48 | 2.15 | 1.98 | -0.90 | -31.25% | 0.06 | 3 | 6 | 0.70 | 0.52 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 38.50 | 1.60 | 2.07 | 1.84 | 1.65 | +0.60 | +57.15% | 0.05 | 1 | 10 | 0.67 | 0.48 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 39.00 | 1.41 | 1.71 | 1.56 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.65 | 0.45 | 0.07 | -0.07 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 39.50 | 1.21 | 1.75 | 1.48 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.68 | 0.41 | 0.07 | -0.07 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 40.00 | 0.75 | 1.38 | 1.07 | 1.34 | -0.75 | -35.89% | 0.03 | 3 | 26 | 0.60 | 0.38 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 40.50 | 0.82 | 1.46 | 1.14 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.68 | 0.34 | 0.07 | -0.06 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 41.00 | 0.59 | 1.29 | 0.94 | 1.10 | -0.13 | -10.57% | 0.02 | 43 | 198 | 0.65 | 0.31 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 42.00 | 0.51 | 0.91 | 0.71 | 0.75 | -0.56 | -42.75% | 0.02 | 81 | 30 | 0.65 | 0.25 | 0.06 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 43.00 | 0.45 | 0.83 | 0.64 | % | 0.01 | 0 | 18 | 0.70 | 0.20 | 0.05 | -0.05 | 3/25/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 14 | 0.79 | 0.16 | 0.04 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 45.00 | 0.26 | 0.55 | 0.41 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | 0.12 | 0.04 | -0.03 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.95 | 0.09 | 0.03 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.12 | 0.03 | 0.01 | -0.01 | 3/25/2026 4:00:04 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.64 | -0.01 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | -0.02 | 0.01 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.28 | -0.03 | 0.01 | -0.02 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 30.00 | 0.04 | 0.80 | 0.42 | 0.28 | -0.11 | -28.21% | 0.01 | 9 | 15 | 0.88 | -0.05 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 31.00 | 0.15 | 0.31 | 0.23 | 0.29 | +0.04 | +16.00% | 0.01 | 1 | 77 | 0.72 | -0.08 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 32.00 | 0.33 | 0.43 | 0.38 | 0.39 | +0.01 | +2.64% | 0.01 | 179 | 903 | 0.74 | -0.11 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 33.00 | 0.40 | 0.61 | 0.51 | 0.55 | -0.48 | -46.61% | 0.02 | 2 | 246 | 0.71 | -0.16 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 34.00 | 0.50 | 0.83 | 0.67 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.68 | -0.21 | 0.05 | -0.05 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 34.50 | 0.60 | 1.07 | 0.84 | 0.96 | +0.21 | +28.00% | 0.02 | 20 | 1 | 0.69 | -0.24 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 35.00 | 0.84 | 1.12 | 0.98 | 1.05 | +0.17 | +19.32% | 0.03 | 1 | 51 | 0.69 | -0.27 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 35.50 | 0.91 | 1.38 | 1.15 | 1.24 | % | 0.03 | 3 | 0 | 0.69 | -0.30 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 36.00 | 1.23 | 1.68 | 1.46 | 1.49 | % | 0.04 | 1 | 1 | 0.73 | -0.34 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 36.50 | 1.37 | 1.91 | 1.64 | % | 0.04 | 0 | 0 | 0.72 | -0.37 | 0.07 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 37.00 | 1.44 | 1.98 | 1.71 | % | 0.05 | 0 | 5 | 0.67 | -0.41 | 0.07 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 37.50 | 1.86 | 2.45 | 2.16 | % | 0.06 | 0 | 0 | 0.74 | -0.45 | 0.07 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 38.00 | 2.00 | 2.48 | 2.24 | % | 0.06 | 0 | 0 | 0.68 | -0.48 | 0.07 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 38.50 | 2.33 | 2.77 | 2.55 | % | 0.07 | 0 | 0 | 0.69 | -0.52 | 0.07 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 39.00 | 2.38 | 3.60 | 2.99 | 3.05 | +0.57 | +22.99% | 0.08 | 1 | 4 | 0.74 | -0.56 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 39.50 | 2.88 | 3.40 | 3.14 | % | 0.08 | 0 | 0 | 0.69 | -0.59 | 0.07 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 40.00 | 3.30 | 4.15 | 3.73 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.77 | -0.62 | 0.07 | -0.07 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 40.50 | 3.40 | 4.05 | 3.73 | 4.13 | % | 0.09 | 2 | 0 | 0.65 | -0.66 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 41.00 | 4.05 | 4.45 | 4.25 | % | 0.10 | 0 | 0 | 0.71 | -0.69 | 0.07 | -0.06 | 3/25/2026 4:00:04 PM EST | |||
| 42.00 | 4.20 | 5.90 | 5.05 | % | 0.12 | 0 | 0 | 1.01 | -0.75 | 0.06 | -0.05 | 3/25/2026 4:00:04 PM EST | |||
| 43.00 | 4.95 | 7.20 | 6.08 | % | 0.14 | 0 | 0 | 1.20 | -0.80 | 0.05 | -0.05 | 3/25/2026 4:00:04 PM EST | |||
| 44.00 | 5.65 | 7.95 | 6.80 | % | 0.15 | 0 | 0 | 1.20 | -0.84 | 0.04 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 45.00 | 6.75 | 8.95 | 7.85 | % | 0.17 | 0 | 0 | 1.28 | -0.88 | 0.04 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 46.00 | 7.60 | 9.70 | 8.65 | % | 0.19 | 0 | 0 | 1.26 | -0.91 | 0.03 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 50.00 | 11.15 | 13.70 | 12.43 | % | 0.25 | 0 | 0 | 1.53 | -0.97 | 0.01 | -0.01 | 3/25/2026 4:00:04 PM EST |