Options Chain for PEABODY ENGR CORP COM (BTU) - $27.16 as of 4/22/2026 7:23:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.65 | 14.60 | 12.63 | % | 0.84 | 0 | 0 | 2.56 | 0.99 | 0.00 | 0.00 | 4/22/2026 12:58:48 PM EST | |||
| 16.00 | 9.65 | 13.50 | 11.58 | % | 0.72 | 0 | 0 | 2.31 | 0.99 | 0.00 | 0.00 | 4/22/2026 12:58:48 PM EST | |||
| 17.00 | 8.70 | 12.50 | 10.60 | % | 0.62 | 0 | 0 | 2.13 | 0.98 | 0.01 | 0.00 | 4/22/2026 12:58:48 PM EST | |||
| 18.00 | 8.00 | 10.90 | 9.45 | % | 0.52 | 0 | 0 | 1.67 | 0.96 | 0.01 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 19.00 | 6.75 | 10.20 | 8.48 | % | 0.45 | 0 | 0 | 1.66 | 0.95 | 0.02 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 20.00 | 6.05 | 9.20 | 7.63 | % | 0.38 | 0 | 0 | 1.51 | 0.92 | 0.02 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 21.00 | 4.95 | 8.65 | 6.80 | % | 0.32 | 0 | 0 | 1.55 | 0.89 | 0.03 | -0.02 | 4/22/2026 12:58:48 PM EST | |||
| 22.00 | 3.95 | 7.25 | 5.60 | 5.04 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.25 | 0.85 | 0.03 | -0.02 | 4/17/2026 | 4/22/2026 12:58:48 PM EST |
| 23.00 | 3.05 | 6.65 | 4.85 | 3.83 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.25 | 0.81 | 0.04 | -0.02 | 4/17/2026 | 4/22/2026 12:58:48 PM EST |
| 24.00 | 2.79 | 5.35 | 4.07 | % | 0.17 | 0 | 0 | 0.99 | 0.76 | 0.05 | -0.03 | 4/22/2026 12:58:48 PM EST | |||
| 25.00 | 2.49 | 4.70 | 3.60 | 2.53 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.69 | 0.70 | 0.05 | -0.03 | 4/17/2026 | 4/22/2026 12:58:48 PM EST |
| 26.00 | 2.89 | 3.25 | 3.07 | 2.61 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.64 | 0.64 | 0.06 | -0.03 | 4/21/2026 | 4/22/2026 12:58:48 PM EST |
| 27.00 | 2.38 | 2.72 | 2.55 | 2.55 | +1.05 | +70.00% | 0.09 | 34 | 17 | 0.63 | 0.58 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 28.00 | 1.85 | 2.24 | 2.05 | 2.06 | +0.75 | +57.26% | 0.07 | 26 | 13 | 0.63 | 0.51 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 29.00 | 1.46 | 1.86 | 1.66 | 1.62 | -0.94 | -36.72% | 0.06 | 2 | 1 | 0.63 | 0.44 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 30.00 | 1.11 | 1.52 | 1.32 | % | 0.04 | 0 | 0 | 0.63 | 0.37 | 0.07 | -0.03 | 4/22/2026 12:58:48 PM EST | |||
| 31.00 | 0.85 | 1.20 | 1.03 | 0.98 | -0.02 | -2.00% | 0.03 | 1 | 2 | 0.63 | 0.30 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 32.00 | 0.67 | 0.97 | 0.82 | % | 0.03 | 0 | 0 | 0.64 | 0.24 | 0.06 | -0.02 | 4/22/2026 12:58:48 PM EST | |||
| 33.00 | 0.20 | 0.71 | 0.46 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | 0.18 | 0.05 | -0.02 | 4/15/2026 | 4/22/2026 12:58:48 PM EST |
| 34.00 | 0.00 | 1.22 | 0.61 | % | 0.02 | 0 | 0 | 0.78 | 0.15 | 0.05 | -0.02 | 4/22/2026 12:58:48 PM EST | |||
| 35.00 | 0.01 | 2.51 | 1.26 | % | 0.04 | 0 | 0 | 0.85 | 0.11 | 0.04 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 36.00 | 0.00 | 2.43 | 1.22 | % | 0.03 | 0 | 0 | 0.93 | 0.09 | 0.03 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 37.00 | 0.00 | 2.37 | 1.19 | % | 0.03 | 0 | 0 | 1.47 | 0.08 | 0.03 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 38.00 | 0.00 | 2.32 | 1.16 | % | 0.03 | 0 | 0 | 1.51 | 0.06 | 0.02 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 39.00 | 0.00 | 2.29 | 1.15 | % | 0.03 | 0 | 0 | 1.56 | 0.04 | 0.02 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.60 | 0.03 | 0.01 | 0.00 | 4/22/2026 12:58:48 PM EST | |||
| 45.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.81 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.04 | -0.01 | 0.00 | 0.00 | 4/22/2026 12:58:48 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.84 | -0.01 | 0.00 | 0.00 | 4/22/2026 12:58:48 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.69 | -0.02 | 0.01 | 0.00 | 4/22/2026 12:58:48 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.54 | -0.04 | 0.01 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.50 | -0.05 | 0.02 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.39 | -0.08 | 0.02 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 21.00 | 0.00 | 1.39 | 0.70 | % | 0.03 | 0 | 0 | 1.25 | -0.11 | 0.03 | -0.02 | 4/22/2026 12:58:48 PM EST | |||
| 22.00 | 0.00 | 2.51 | 1.26 | % | 0.06 | 0 | 0 | 0.96 | -0.15 | 0.03 | -0.02 | 4/22/2026 12:58:48 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.75 | -0.19 | 0.04 | -0.02 | 4/22/2026 12:58:48 PM EST | |||
| 24.00 | 0.11 | 1.43 | 0.77 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.60 | -0.24 | 0.05 | -0.03 | 4/17/2026 | 4/22/2026 12:58:48 PM EST |
| 25.00 | 0.90 | 1.27 | 1.09 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.64 | -0.30 | 0.05 | -0.03 | 4/14/2026 | 4/22/2026 12:58:48 PM EST |
| 26.00 | 1.29 | 1.63 | 1.46 | 1.89 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | -0.36 | 0.06 | -0.03 | 4/21/2026 | 4/22/2026 12:58:48 PM EST |
| 27.00 | 1.79 | 2.07 | 1.93 | 1.93 | -0.28 | -12.67% | 0.07 | 1 | 2 | 0.63 | -0.42 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 28.00 | 2.30 | 2.59 | 2.45 | 2.43 | -0.31 | -11.32% | 0.09 | 1 | 1 | 0.63 | -0.49 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 29.00 | 2.85 | 3.20 | 3.03 | 4.22 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | -0.56 | 0.07 | -0.03 | 4/20/2026 | 4/22/2026 12:58:48 PM EST |
| 30.00 | 3.50 | 3.90 | 3.70 | 3.74 | % | 0.12 | 10 | 0 | 0.63 | -0.63 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 12:58:48 PM EST | |
| 31.00 | 4.15 | 4.60 | 4.38 | 4.72 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.64 | -0.70 | 0.07 | -0.03 | 4/15/2026 | 4/22/2026 12:58:48 PM EST |
| 32.00 | 4.90 | 5.45 | 5.18 | % | 0.16 | 0 | 0 | 0.65 | -0.76 | 0.06 | -0.02 | 4/22/2026 12:58:48 PM EST | |||
| 33.00 | 4.80 | 7.65 | 6.23 | % | 0.19 | 0 | 0 | 1.10 | -0.82 | 0.05 | -0.02 | 4/22/2026 12:58:48 PM EST | |||
| 34.00 | 5.80 | 8.40 | 7.10 | % | 0.21 | 0 | 0 | 1.22 | -0.85 | 0.05 | -0.02 | 4/22/2026 12:58:48 PM EST | |||
| 35.00 | 6.65 | 9.30 | 7.98 | % | 0.23 | 0 | 0 | 1.38 | -0.89 | 0.04 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 36.00 | 7.55 | 10.20 | 8.88 | % | 0.25 | 0 | 0 | 1.30 | -0.91 | 0.03 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 37.00 | 7.70 | 11.70 | 9.70 | % | 0.26 | 0 | 0 | 1.32 | -0.92 | 0.03 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 38.00 | 9.05 | 12.65 | 10.85 | % | 0.29 | 0 | 0 | 1.46 | -0.94 | 0.02 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 39.00 | 10.35 | 13.30 | 11.83 | % | 0.30 | 0 | 0 | 1.43 | -0.96 | 0.02 | -0.01 | 4/22/2026 12:58:48 PM EST | |||
| 40.00 | 11.40 | 14.55 | 12.98 | % | 0.32 | 0 | 0 | 1.36 | -0.97 | 0.01 | 0.00 | 4/22/2026 12:58:48 PM EST | |||
| 45.00 | 16.35 | 19.50 | 17.93 | % | 0.40 | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 4/22/2026 12:58:48 PM EST |