Options Chain for PEABODY ENGR CORP COM (BTU) - $25.90 as of 5/27/2026 2:15:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.50 | 15.70 | 14.60 | 12.00 | 0.00 | 0.00% | 1.04 | 0 | 2 | 4.67 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 10:59:09 AM EST |
| 15.00 | 12.40 | 14.75 | 13.58 | 10.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/28/2026 10:59:09 AM EST |
| 16.00 | 11.45 | 13.65 | 12.55 | % | 0.78 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 17.00 | 10.45 | 12.80 | 11.63 | 9.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 10:59:09 AM EST |
| 18.00 | 9.45 | 11.65 | 10.55 | % | 0.59 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 18.50 | 8.95 | 11.35 | 10.15 | 7.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 10:59:09 AM EST |
| 19.00 | 8.45 | 10.75 | 9.60 | % | 0.51 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 19.50 | 7.95 | 10.20 | 9.08 | 6.85 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 10:59:09 AM EST |
| 20.00 | 7.80 | 9.80 | 8.80 | 4.49 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 10:59:09 AM EST |
| 20.50 | 6.95 | 9.25 | 8.10 | % | 0.40 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 21.00 | 6.50 | 8.80 | 7.65 | % | 0.36 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 21.50 | 5.95 | 8.30 | 7.13 | % | 0.33 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 22.00 | 5.50 | 7.55 | 6.53 | % | 0.30 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 22.50 | 5.00 | 7.10 | 6.05 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.05 | 0.99 | 0.01 | -0.01 | 5/27/2026 | 5/28/2026 10:59:09 AM EST |
| 23.00 | 5.40 | 6.40 | 5.90 | 5.91 | +3.82 | +182.78% | 0.26 | 6 | 46 | 1.93 | 0.99 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 23.50 | 4.05 | 6.00 | 5.03 | 2.70 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.72 | 0.98 | 0.02 | -0.02 | 5/26/2026 | 5/28/2026 10:59:09 AM EST |
| 24.00 | 4.65 | 5.10 | 4.88 | 5.00 | +2.51 | +100.81% | 0.20 | 17 | 75 | 1.30 | 0.96 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 24.50 | 4.15 | 5.15 | 4.65 | 1.59 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.62 | 0.95 | 0.04 | -0.03 | 5/27/2026 | 5/28/2026 10:59:09 AM EST |
| 25.00 | 3.60 | 4.20 | 3.90 | 4.10 | +2.79 | +212.98% | 0.16 | 18 | 50 | 1.05 | 0.93 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 25.50 | 3.10 | 4.10 | 3.60 | 3.10 | +1.65 | +113.80% | 0.14 | 13 | 27 | 1.03 | 0.89 | 0.07 | -0.04 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 26.00 | 3.00 | 3.55 | 3.28 | 2.90 | +1.80 | +163.64% | 0.13 | 20 | 126 | 0.57 | 0.85 | 0.08 | -0.05 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 26.50 | 1.75 | 3.45 | 2.60 | 1.01 | 0.00 | 0.00% | 0.10 | 0 | 38 | 1.34 | 0.80 | 0.10 | -0.06 | 5/27/2026 | 5/28/2026 10:59:09 AM EST |
| 27.00 | 2.19 | 2.72 | 2.46 | 2.28 | +1.49 | +188.61% | 0.09 | 13 | 58 | 0.66 | 0.75 | 0.11 | -0.06 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 27.50 | 1.78 | 2.45 | 2.12 | 0.63 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.88 | 0.69 | 0.13 | -0.07 | 5/27/2026 | 5/28/2026 10:59:09 AM EST |
| 28.00 | 1.41 | 2.00 | 1.71 | 1.60 | +1.14 | +247.83% | 0.06 | 15 | 98 | 0.57 | 0.62 | 0.14 | -0.07 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 28.50 | 1.17 | 1.71 | 1.44 | 1.51 | +1.18 | +357.58% | 0.05 | 42 | 29 | 0.50 | 0.55 | 0.15 | -0.07 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 29.00 | 0.76 | 1.44 | 1.10 | 0.90 | +0.61 | +210.35% | 0.04 | 26 | 523 | 0.61 | 0.48 | 0.15 | -0.07 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 29.50 | 0.75 | 0.86 | 0.81 | 0.90 | +0.70 | +350.00% | 0.03 | 8,023 | 7 | 0.62 | 0.40 | 0.15 | -0.07 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 30.00 | 0.49 | 0.89 | 0.69 | 0.51 | +0.33 | +183.34% | 0.02 | 69 | 16 | 0.51 | 0.34 | 0.14 | -0.06 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 30.50 | 0.10 | 0.62 | 0.36 | 0.51 | % | 0.01 | 3 | 0 | 0.62 | 0.28 | 0.12 | -0.06 | 5/28/2026 | 5/28/2026 10:59:09 AM EST | |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.22 | 0.11 | -0.05 | 5/15/2026 | 5/28/2026 10:59:09 AM EST |
| 31.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.72 | 0.18 | 0.09 | -0.04 | 5/28/2026 10:59:09 AM EST | |||
| 32.00 | 0.18 | 0.28 | 0.23 | 0.22 | +0.11 | +100.00% | 0.01 | 343 | 1 | 0.76 | 0.14 | 0.08 | -0.04 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 32.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.72 | 0.11 | 0.07 | -0.03 | 5/28/2026 10:59:09 AM EST | |||
| 33.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 570 | 1 | 0.84 | 0.08 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.04 | 0.03 | -0.01 | 5/28/2026 10:59:09 AM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.03 | 0.02 | -0.01 | 4/29/2026 | 5/28/2026 10:59:09 AM EST |
| 36.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.73 | 0.01 | 0.01 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 37.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.58 | 0.79 | % | 0.06 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 16.00 | 0.00 | 1.07 | 0.54 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 18.00 | 0.00 | 1.06 | 0.53 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 18.50 | 0.00 | 1.06 | 0.53 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 19.00 | 0.00 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 19.50 | 0.00 | 1.46 | 0.73 | % | 0.04 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.28 | -82.36% | 0.00 | 1 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 20.50 | 0.00 | 1.11 | 0.56 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 21.00 | 0.00 | 1.07 | 0.54 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 21.50 | 0.00 | 1.52 | 0.76 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 10:59:09 AM EST |
| 22.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 10:59:09 AM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | -0.01 | 0.01 | -0.01 | 5/27/2026 | 5/28/2026 10:59:09 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.23 | -88.47% | 0.00 | 3 | 25 | 0.83 | -0.01 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 23.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.59 | -0.02 | 0.02 | -0.02 | 5/26/2026 | 5/28/2026 10:59:09 AM EST |
| 24.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.38 | -86.37% | 0.00 | 36 | 67 | 0.96 | -0.04 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 24.50 | 0.01 | 0.26 | 0.14 | 0.06 | -0.31 | -83.79% | 0.01 | 10 | 23 | 1.25 | -0.05 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 25.00 | 0.03 | 0.11 | 0.07 | 0.08 | -0.60 | -88.24% | 0.00 | 7 | 31 | 1.17 | -0.07 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 25.50 | 0.06 | 0.26 | 0.16 | 0.21 | -0.45 | -68.19% | 0.01 | 1 | 24 | 0.97 | -0.11 | 0.07 | -0.04 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 26.00 | 0.07 | 0.34 | 0.21 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.67 | -0.15 | 0.08 | -0.05 | 5/27/2026 | 5/28/2026 10:59:09 AM EST |
| 26.50 | 0.14 | 0.32 | 0.23 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.63 | -0.20 | 0.10 | -0.06 | 5/27/2026 | 5/28/2026 10:59:09 AM EST |
| 27.00 | 0.23 | 0.42 | 0.33 | 0.51 | -0.86 | -62.78% | 0.01 | 6 | 29 | 0.59 | -0.25 | 0.11 | -0.06 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 27.50 | 0.34 | 0.57 | 0.46 | 0.50 | % | 0.02 | 1 | 0 | 0.60 | -0.31 | 0.13 | -0.07 | 5/28/2026 | 5/28/2026 10:59:09 AM EST | |
| 28.00 | 0.56 | 0.75 | 0.66 | 1.21 | -1.23 | -50.41% | 0.02 | 10 | 1 | 0.63 | -0.38 | 0.14 | -0.07 | 5/28/2026 | 5/28/2026 10:59:09 AM EST |
| 28.50 | 0.66 | 0.99 | 0.83 | 0.87 | % | 0.03 | 12 | 0 | 0.63 | -0.45 | 0.15 | -0.07 | 5/28/2026 | 5/28/2026 10:59:09 AM EST | |
| 29.00 | 0.93 | 1.26 | 1.10 | 1.45 | % | 0.04 | 10 | 0 | 0.52 | -0.52 | 0.15 | -0.07 | 5/28/2026 | 5/28/2026 10:59:09 AM EST | |
| 29.50 | 1.18 | 1.70 | 1.44 | 1.76 | % | 0.05 | 10 | 0 | 0.51 | -0.60 | 0.15 | -0.07 | 5/28/2026 | 5/28/2026 10:59:09 AM EST | |
| 30.00 | 1.42 | 2.29 | 1.86 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.78 | -0.66 | 0.14 | -0.06 | 5/21/2026 | 5/28/2026 10:59:09 AM EST |
| 30.50 | 1.76 | 2.74 | 2.25 | % | 0.07 | 0 | 0 | 1.49 | -0.72 | 0.12 | -0.06 | 5/28/2026 10:59:09 AM EST | |||
| 31.00 | 1.99 | 2.79 | 2.39 | 5.53 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.44 | -0.78 | 0.11 | -0.05 | 5/26/2026 | 5/28/2026 10:59:09 AM EST |
| 31.50 | 2.10 | 4.30 | 3.20 | % | 0.10 | 0 | 0 | 1.47 | -0.82 | 0.09 | -0.04 | 5/28/2026 10:59:09 AM EST | |||
| 32.00 | 2.60 | 4.65 | 3.63 | % | 0.11 | 0 | 0 | 1.47 | -0.86 | 0.08 | -0.04 | 5/28/2026 10:59:09 AM EST | |||
| 32.50 | 3.10 | 5.20 | 4.15 | % | 0.13 | 0 | 0 | 1.58 | -0.89 | 0.07 | -0.03 | 5/28/2026 10:59:09 AM EST | |||
| 33.00 | 3.65 | 5.30 | 4.48 | % | 0.14 | 0 | 0 | 1.66 | -0.92 | 0.05 | -0.03 | 5/28/2026 10:59:09 AM EST | |||
| 34.00 | 4.60 | 6.30 | 5.45 | % | 0.16 | 0 | 0 | 1.78 | -0.96 | 0.03 | -0.01 | 5/28/2026 10:59:09 AM EST | |||
| 35.00 | 5.25 | 7.55 | 6.40 | % | 0.18 | 0 | 0 | 1.86 | -0.97 | 0.02 | -0.01 | 5/28/2026 10:59:09 AM EST | |||
| 36.00 | 6.25 | 8.55 | 7.40 | % | 0.21 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 37.00 | 7.30 | 9.65 | 8.48 | 13.06 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/28/2026 10:59:09 AM EST |
| 38.00 | 8.30 | 10.55 | 9.43 | % | 0.25 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 39.00 | 9.30 | 11.55 | 10.43 | % | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST | |||
| 40.00 | 10.35 | 12.55 | 11.45 | % | 0.29 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/28/2026 10:59:09 AM EST |