Options Chain for PEABODY ENGR CORP COM (BTU) - $27.16 as of 4/22/2026 7:43:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.15 | 14.35 | 12.75 | % | 0.85 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 16.00 | 10.15 | 12.65 | 11.40 | % | 0.71 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 17.00 | 9.15 | 12.35 | 10.75 | % | 0.63 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 18.00 | 8.15 | 11.40 | 9.78 | 8.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 19.00 | 7.20 | 10.05 | 8.63 | % | 0.45 | 0 | 0 | 2.30 | 0.99 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 20.00 | 6.25 | 8.80 | 7.53 | % | 0.38 | 0 | 0 | 1.91 | 0.99 | 0.01 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 20.50 | 5.75 | 9.00 | 7.38 | 6.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.28 | 0.98 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 21.00 | 5.30 | 8.10 | 6.70 | % | 0.32 | 0 | 0 | 1.92 | 0.97 | 0.02 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 21.50 | 4.90 | 7.45 | 6.18 | % | 0.29 | 0 | 0 | 1.72 | 0.96 | 0.02 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 22.00 | 4.45 | 7.55 | 6.00 | % | 0.27 | 0 | 0 | 1.98 | 0.94 | 0.03 | -0.02 | 4/22/2026 3:59:55 PM EST | |||
| 22.50 | 4.20 | 6.15 | 5.18 | % | 0.23 | 0 | 0 | 1.35 | 0.93 | 0.03 | -0.02 | 4/22/2026 3:59:55 PM EST | |||
| 23.00 | 3.75 | 6.30 | 5.03 | % | 0.22 | 0 | 0 | 1.64 | 0.90 | 0.04 | -0.03 | 4/22/2026 3:59:55 PM EST | |||
| 23.50 | 3.30 | 5.55 | 4.43 | % | 0.19 | 0 | 0 | 1.40 | 0.88 | 0.05 | -0.03 | 4/22/2026 3:59:55 PM EST | |||
| 24.00 | 2.90 | 5.45 | 4.18 | % | 0.17 | 0 | 0 | 1.52 | 0.85 | 0.06 | -0.03 | 4/22/2026 3:59:55 PM EST | |||
| 24.50 | 2.09 | 5.45 | 3.77 | % | 0.15 | 0 | 0 | 1.67 | 0.81 | 0.06 | -0.04 | 4/22/2026 3:59:55 PM EST | |||
| 25.00 | 2.03 | 4.55 | 3.29 | 2.09 | 0.00 | 0.00% | 0.13 | 0 | 58 | 1.37 | 0.77 | 0.07 | -0.04 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 25.50 | 1.96 | 3.60 | 2.78 | 2.84 | +0.74 | +35.24% | 0.11 | 1 | 155 | 1.05 | 0.73 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 26.00 | 2.53 | 2.78 | 2.66 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.73 | 0.69 | 0.08 | -0.05 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 26.50 | 2.19 | 2.46 | 2.33 | % | 0.09 | 0 | 0 | 0.72 | 0.65 | 0.09 | -0.05 | 4/22/2026 3:59:55 PM EST | |||
| 27.00 | 1.95 | 2.16 | 2.06 | 2.00 | +0.30 | +17.65% | 0.08 | 1 | 131 | 0.72 | 0.60 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 27.50 | 1.67 | 1.90 | 1.79 | % | 0.07 | 0 | 0 | 0.72 | 0.55 | 0.09 | -0.05 | 4/22/2026 3:59:55 PM EST | |||
| 28.00 | 1.43 | 1.66 | 1.55 | 1.09 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.72 | 0.51 | 0.09 | -0.05 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 28.50 | 1.23 | 1.44 | 1.34 | 1.25 | +0.30 | +31.58% | 0.05 | 2 | 9 | 0.72 | 0.46 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 29.00 | 1.03 | 1.30 | 1.17 | 1.13 | +0.17 | +17.71% | 0.04 | 3 | 69 | 0.72 | 0.42 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 29.50 | 0.87 | 1.09 | 0.98 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.72 | 0.38 | 0.09 | -0.05 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 30.00 | 0.55 | 0.88 | 0.72 | 0.76 | +0.06 | +8.58% | 0.02 | 27 | 576 | 0.66 | 0.34 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 30.50 | 0.52 | 0.99 | 0.76 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.73 | 0.30 | 0.08 | -0.05 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 31.00 | 0.54 | 0.72 | 0.63 | 0.60 | +0.28 | +87.50% | 0.02 | 10 | 6 | 0.73 | 0.26 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 31.50 | 0.42 | 0.98 | 0.70 | 0.53 | -0.09 | -14.52% | 0.02 | 5 | 1 | 0.82 | 0.23 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.91 | 0.20 | 0.07 | -0.04 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 33.00 | 0.11 | 0.42 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | 0.15 | 0.05 | -0.03 | 4/17/2026 | 4/22/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 2.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.74 | 0.11 | 0.04 | -0.03 | 4/13/2026 | 4/22/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.63 | 0.08 | 0.03 | -0.02 | 4/13/2026 | 4/22/2026 3:59:55 PM EST |
| 36.00 | 0.05 | 0.60 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.93 | 0.05 | 0.03 | -0.01 | 4/13/2026 | 4/22/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 2.25 | 1.13 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.15 | 0.04 | 0.02 | -0.01 | 4/13/2026 | 4/22/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 2.24 | 1.12 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.24 | 0.03 | 0.01 | -0.01 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 2.20 | 1.10 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.30 | 0.02 | 0.01 | -0.01 | 4/13/2026 | 4/22/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.84 | 0.01 | 0.01 | 0.00 | 4/14/2026 | 4/22/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.24 | 0.01 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.68 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 46.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 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 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.19 | 1.10 | % | 0.06 | 0 | 0 | 2.89 | -0.01 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.23 | 1.12 | % | 0.06 | 0 | 0 | 2.67 | -0.01 | 0.01 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 20.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 2.56 | -0.02 | 0.01 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 2.38 | -0.03 | 0.02 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 21.50 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 2.36 | -0.04 | 0.02 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.93 | -0.06 | 0.03 | -0.02 | 4/22/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.60 | -0.07 | 0.03 | -0.02 | 4/22/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.42 | 1.21 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.09 | -0.10 | 0.04 | -0.03 | 4/17/2026 | 4/22/2026 3:59:55 PM EST |
| 23.50 | 0.05 | 2.48 | 1.27 | % | 0.05 | 0 | 0 | 1.25 | -0.12 | 0.05 | -0.03 | 4/22/2026 3:59:55 PM EST | |||
| 24.00 | 0.25 | 1.33 | 0.79 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.98 | -0.15 | 0.06 | -0.03 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.93 | -0.19 | 0.06 | -0.04 | 4/22/2026 3:59:55 PM EST | |||
| 25.00 | 0.55 | 0.99 | 0.77 | 0.60 | -0.20 | -25.00% | 0.03 | 2 | 110 | 0.83 | -0.23 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 25.50 | 0.48 | 0.84 | 0.66 | % | 0.03 | 0 | 0 | 0.69 | -0.27 | 0.08 | -0.05 | 4/22/2026 3:59:55 PM EST | |||
| 26.00 | 0.79 | 0.99 | 0.89 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.72 | -0.31 | 0.08 | -0.05 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 26.50 | 0.97 | 1.17 | 1.07 | % | 0.04 | 0 | 0 | 0.72 | -0.35 | 0.09 | -0.05 | 4/22/2026 3:59:55 PM EST | |||
| 27.00 | 1.19 | 1.57 | 1.38 | 2.24 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.76 | -0.40 | 0.09 | -0.05 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 27.50 | 1.38 | 1.60 | 1.49 | 1.50 | % | 0.05 | 1 | 0 | 0.70 | -0.45 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 28.00 | 1.66 | 1.86 | 1.76 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.70 | -0.49 | 0.09 | -0.05 | 4/17/2026 | 4/22/2026 3:59:55 PM EST |
| 28.50 | 1.95 | 2.15 | 2.05 | % | 0.07 | 0 | 0 | 0.70 | -0.54 | 0.09 | -0.05 | 4/22/2026 3:59:55 PM EST | |||
| 29.00 | 2.26 | 2.46 | 2.36 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.70 | -0.58 | 0.09 | -0.05 | 4/13/2026 | 4/22/2026 3:59:55 PM EST |
| 29.50 | 2.52 | 2.80 | 2.66 | % | 0.09 | 0 | 0 | 0.68 | -0.62 | 0.09 | -0.05 | 4/22/2026 3:59:55 PM EST | |||
| 30.00 | 2.89 | 4.15 | 3.52 | 4.67 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.91 | -0.66 | 0.08 | -0.05 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 30.50 | 1.33 | 3.55 | 2.44 | % | 0.08 | 0 | 0 | 1.31 | -0.70 | 0.08 | -0.05 | 4/22/2026 3:59:55 PM EST | |||
| 31.00 | 2.75 | 5.00 | 3.88 | 5.82 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.27 | -0.74 | 0.08 | -0.04 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 31.50 | 2.14 | 6.25 | 4.20 | % | 0.13 | 0 | 0 | 1.66 | -0.77 | 0.07 | -0.04 | 4/22/2026 3:59:55 PM EST | |||
| 32.00 | 2.65 | 6.70 | 4.68 | 5.05 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.71 | -0.80 | 0.07 | -0.04 | 4/14/2026 | 4/22/2026 3:59:55 PM EST |
| 33.00 | 3.55 | 7.60 | 5.58 | 3.17 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.78 | -0.85 | 0.05 | -0.03 | 4/7/2026 | 4/22/2026 3:59:55 PM EST |
| 34.00 | 4.50 | 8.50 | 6.50 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.66 | -0.89 | 0.04 | -0.03 | 3/30/2026 | 4/22/2026 3:59:55 PM EST |
| 35.00 | 5.95 | 9.45 | 7.70 | 3.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.93 | -0.92 | 0.03 | -0.02 | 4/2/2026 | 4/22/2026 3:59:55 PM EST |
| 36.00 | 7.40 | 10.40 | 8.90 | % | 0.25 | 0 | 0 | 2.00 | -0.95 | 0.03 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 37.00 | 8.45 | 11.35 | 9.90 | % | 0.27 | 0 | 0 | 2.07 | -0.96 | 0.02 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 38.00 | 9.50 | 12.30 | 10.90 | % | 0.29 | 0 | 0 | 2.14 | -0.97 | 0.01 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 39.00 | 10.00 | 13.30 | 11.65 | 6.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.22 | -0.98 | 0.01 | -0.01 | 4/1/2026 | 4/22/2026 3:59:55 PM EST |
| 40.00 | 11.40 | 14.25 | 12.83 | % | 0.32 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 41.00 | 11.70 | 15.25 | 13.48 | % | 0.33 | 0 | 0 | 2.36 | -0.99 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 42.00 | 13.40 | 16.25 | 14.83 | % | 0.35 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 43.00 | 14.45 | 17.25 | 15.85 | % | 0.37 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 44.00 | 14.85 | 18.25 | 16.55 | % | 0.38 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 45.00 | 15.85 | 19.25 | 17.55 | % | 0.39 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 46.00 | 16.80 | 20.25 | 18.53 | % | 0.40 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 47.00 | 18.40 | 21.25 | 19.83 | % | 0.42 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 50.00 | 20.70 | 24.25 | 22.48 | % | 0.45 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST |