Options Chain for PEABODY ENGR CORP COM (BTU) - $28.29 as of 4/10/2026 8:35:12 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 | 7.45 | 9.85 | 8.65 | 9.56 | % | 0.43 | 1 | 0 | 1.47 | 0.95 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 21.00 | 6.55 | 8.65 | 7.60 | % | 0.36 | 0 | 0 | 1.33 | 0.93 | 0.02 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 22.00 | 5.85 | 7.70 | 6.78 | 6.55 | % | 0.31 | 1 | 0 | 1.22 | 0.89 | 0.03 | -0.02 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 23.00 | 5.30 | 6.60 | 5.95 | 5.97 | % | 0.26 | 1 | 0 | 1.05 | 0.86 | 0.04 | -0.02 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 24.00 | 4.00 | 6.20 | 5.10 | 8.97 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.14 | 0.81 | 0.04 | -0.03 | 4/7/2026 | 4/10/2026 3:59:51 PM EST |
| 25.00 | 4.20 | 4.55 | 4.38 | 4.15 | +0.10 | +2.47% | 0.18 | 1 | 4 | 0.68 | 0.76 | 0.05 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 26.00 | 3.50 | 3.80 | 3.65 | % | 0.14 | 0 | 0 | 0.66 | 0.70 | 0.06 | -0.03 | 4/10/2026 3:59:51 PM EST | |||
| 27.00 | 2.85 | 3.15 | 3.00 | 2.95 | -0.57 | -16.20% | 0.11 | 4 | 2 | 0.64 | 0.64 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 28.00 | 2.29 | 2.61 | 2.45 | 2.59 | +0.30 | +13.10% | 0.09 | 12 | 5 | 0.64 | 0.57 | 0.07 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 29.00 | 1.97 | 2.13 | 2.05 | 2.10 | +0.20 | +10.53% | 0.07 | 10 | 50 | 0.65 | 0.51 | 0.07 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 30.00 | 1.60 | 1.73 | 1.67 | 1.72 | +0.08 | +4.88% | 0.06 | 157 | 158 | 0.65 | 0.44 | 0.07 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 31.00 | 1.21 | 1.42 | 1.32 | 1.42 | +0.08 | +5.97% | 0.04 | 5 | 19 | 0.65 | 0.38 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 32.00 | 0.91 | 1.16 | 1.04 | 1.15 | +0.18 | +18.56% | 0.03 | 9 | 19 | 0.64 | 0.32 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 33.00 | 0.72 | 0.95 | 0.84 | 0.87 | +0.06 | +7.41% | 0.03 | 21 | 38 | 0.65 | 0.27 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 34.00 | 0.55 | 0.80 | 0.68 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.66 | 0.23 | 0.05 | -0.03 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | 0.56 | -0.18 | -24.33% | 0.02 | 3,064 | 178 | 0.71 | 0.19 | 0.04 | -0.02 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 36.00 | 0.41 | 0.58 | 0.50 | 0.45 | -0.05 | -10.00% | 0.01 | 3 | 111 | 0.70 | 0.16 | 0.04 | -0.02 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 37.00 | 0.28 | 0.59 | 0.44 | 0.53 | +0.03 | +6.00% | 0.01 | 111 | 37 | 0.71 | 0.13 | 0.03 | -0.02 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 38.00 | 0.13 | 0.46 | 0.30 | 0.33 | -0.27 | -45.00% | 0.01 | 10 | 170 | 0.68 | 0.10 | 0.03 | -0.02 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 39.00 | 0.08 | 0.54 | 0.31 | 0.26 | -0.84 | -76.37% | 0.01 | 1 | 45 | 0.70 | 0.09 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 40.00 | 0.04 | 0.25 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.64 | 0.07 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.05 | 0.02 | -0.01 | 4/7/2026 | 4/10/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.33 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.89 | 0.04 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.91 | 0.03 | 0.01 | -0.01 | 4/1/2026 | 4/10/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 0.51 | 0.26 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | 0.02 | 0.01 | 0.00 | 4/2/2026 | 4/10/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.48 | 0.24 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.10 | 0.02 | 0.01 | 0.00 | 4/7/2026 | 4/10/2026 3:59:51 PM EST |
| 46.00 | 0.00 | 0.27 | 0.14 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.99 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/10/2026 3:59:51 PM EST |
| 47.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 48.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 113 | 1.05 | 0.01 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:51 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 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 1.20 | -0.05 | 0.02 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 1.03 | -0.07 | 0.02 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 22.00 | 0.30 | 0.45 | 0.38 | 0.39 | -0.13 | -25.00% | 0.02 | 25 | 24 | 0.74 | -0.11 | 0.03 | -0.02 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 23.00 | 0.43 | 0.87 | 0.65 | 0.55 | -0.05 | -8.34% | 0.03 | 5 | 30 | 0.79 | -0.14 | 0.04 | -0.02 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 24.00 | 0.60 | 0.77 | 0.69 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.70 | -0.19 | 0.04 | -0.03 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 25.00 | 0.84 | 1.03 | 0.94 | 0.97 | -0.14 | -12.62% | 0.04 | 31 | 40 | 0.69 | -0.24 | 0.05 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 26.00 | 1.17 | 1.35 | 1.26 | 1.29 | -0.17 | -11.65% | 0.05 | 14 | 29 | 0.68 | -0.30 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 27.00 | 1.50 | 1.74 | 1.62 | 1.58 | -0.43 | -21.40% | 0.06 | 10 | 55 | 0.67 | -0.36 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 28.00 | 1.92 | 2.20 | 2.06 | 2.17 | -0.23 | -9.59% | 0.07 | 419 | 37 | 0.66 | -0.43 | 0.07 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 29.00 | 2.58 | 2.74 | 2.66 | 2.71 | -0.19 | -6.56% | 0.09 | 32 | 134 | 0.68 | -0.49 | 0.07 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 30.00 | 3.15 | 3.40 | 3.28 | 2.41 | 0.00 | 0.00% | 0.11 | 0 | 151 | 0.68 | -0.56 | 0.07 | -0.03 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 31.00 | 3.80 | 4.05 | 3.93 | 1.99 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.69 | -0.62 | 0.06 | -0.03 | 4/2/2026 | 4/10/2026 3:59:51 PM EST |
| 32.00 | 4.60 | 4.90 | 4.75 | 5.07 | 0.00 | 0.00% | 0.15 | 0 | 104 | 0.71 | -0.68 | 0.06 | -0.03 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 33.00 | 5.25 | 5.65 | 5.45 | 4.91 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.69 | -0.73 | 0.06 | -0.03 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 34.00 | 5.70 | 6.95 | 6.33 | 4.01 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.83 | -0.77 | 0.05 | -0.03 | 4/7/2026 | 4/10/2026 3:59:51 PM EST |
| 35.00 | 6.40 | 7.85 | 7.13 | 5.52 | 0.00 | 0.00% | 0.20 | 0 | 61 | 0.93 | -0.81 | 0.04 | -0.02 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 36.00 | 6.90 | 9.20 | 8.05 | 4.44 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.11 | -0.84 | 0.04 | -0.02 | 3/31/2026 | 4/10/2026 3:59:51 PM EST |
| 37.00 | 8.00 | 10.10 | 9.05 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.14 | -0.87 | 0.03 | -0.02 | 4/7/2026 | 4/10/2026 3:59:51 PM EST |
| 38.00 | 9.05 | 10.80 | 9.93 | 10.07 | +4.92 | +95.54% | 0.26 | 9 | 19 | 1.01 | -0.90 | 0.03 | -0.02 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 39.00 | 9.75 | 12.00 | 10.88 | 7.42 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.22 | -0.91 | 0.03 | -0.01 | 4/7/2026 | 4/10/2026 3:59:51 PM EST |
| 40.00 | 10.60 | 12.90 | 11.75 | 5.30 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.24 | -0.93 | 0.02 | -0.01 | 3/30/2026 | 4/10/2026 3:59:51 PM EST |
| 41.00 | 11.60 | 14.10 | 12.85 | % | 0.31 | 0 | 6 | 1.38 | -0.95 | 0.02 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 42.00 | 12.65 | 15.10 | 13.88 | % | 0.33 | 0 | 0 | 1.43 | -0.96 | 0.01 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 43.00 | 13.40 | 16.15 | 14.78 | % | 0.34 | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 44.00 | 14.40 | 17.35 | 15.88 | % | 0.36 | 0 | 0 | 1.60 | -0.98 | 0.01 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 45.00 | 15.60 | 18.35 | 16.98 | % | 0.38 | 0 | 0 | 1.64 | -0.98 | 0.01 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 46.00 | 16.60 | 19.35 | 17.98 | % | 0.39 | 0 | 0 | 1.68 | -0.98 | 0.01 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 47.00 | 17.60 | 20.30 | 18.95 | % | 0.40 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 48.00 | 18.45 | 21.30 | 19.88 | % | 0.41 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 49.00 | 19.35 | 22.30 | 20.83 | % | 0.43 | 0 | 0 | 1.79 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 50.00 | 20.55 | 23.30 | 21.93 | % | 0.44 | 0 | 0 | 1.83 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 55.00 | 25.35 | 28.30 | 26.83 | % | 0.49 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST |