Options Chain for PEABODY ENGR CORP COM (BTU) - $29.10 as of 5/29/2026 12:15:08 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 | 12.65 | 15.05 | 13.85 | % | 0.99 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 15.00 | 11.65 | 14.05 | 12.85 | % | 0.86 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 16.00 | 10.10 | 13.05 | 11.58 | % | 0.72 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 17.00 | 9.60 | 12.05 | 10.83 | % | 0.64 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 18.00 | 8.55 | 11.05 | 9.80 | % | 0.54 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 19.00 | 7.50 | 10.05 | 8.78 | % | 0.46 | 0 | 0 | 2.89 | 0.99 | 0.01 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 19.50 | 7.05 | 9.55 | 8.30 | % | 0.43 | 0 | 0 | 2.76 | 0.99 | 0.01 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 20.00 | 6.55 | 9.05 | 7.80 | % | 0.39 | 0 | 0 | 2.63 | 0.97 | 0.01 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 20.50 | 6.20 | 8.55 | 7.38 | % | 0.36 | 0 | 0 | 2.51 | 0.97 | 0.02 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 21.00 | 5.55 | 8.10 | 6.83 | % | 0.33 | 0 | 0 | 2.42 | 0.96 | 0.02 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 21.50 | 5.05 | 7.60 | 6.33 | % | 0.29 | 0 | 0 | 2.30 | 0.95 | 0.03 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 22.00 | 4.00 | 6.35 | 5.18 | 3.21 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.71 | 0.92 | 0.04 | -0.02 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 22.50 | 4.20 | 6.65 | 5.43 | % | 0.24 | 0 | 0 | 2.09 | 0.91 | 0.04 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 23.00 | 3.70 | 6.20 | 4.95 | 2.27 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.00 | 0.88 | 0.05 | -0.03 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 23.50 | 3.30 | 5.00 | 4.15 | % | 0.18 | 0 | 0 | 1.48 | 0.84 | 0.06 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 24.00 | 2.85 | 4.55 | 3.70 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 98 | 1.41 | 0.81 | 0.07 | -0.04 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 24.50 | 2.60 | 3.25 | 2.93 | 3.10 | +0.65 | +26.54% | 0.12 | 4 | 2 | 0.85 | 0.77 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 25.00 | 2.20 | 2.85 | 2.53 | 3.31 | -0.84 | -20.25% | 0.10 | 10 | 46 | 0.60 | 0.73 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 25.50 | 2.08 | 2.51 | 2.30 | 3.40 | -0.43 | -11.23% | 0.09 | 2 | 40 | 0.68 | 0.68 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 26.00 | 1.75 | 2.20 | 1.98 | 2.96 | -0.29 | -8.93% | 0.08 | 2 | 24 | 0.68 | 0.63 | 0.10 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 26.50 | 1.51 | 1.72 | 1.62 | 2.85 | -0.13 | -4.37% | 0.06 | 1 | 2 | 0.64 | 0.58 | 0.11 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 27.00 | 1.25 | 1.66 | 1.46 | 1.36 | -1.60 | -54.06% | 0.05 | 16 | 877 | 0.63 | 0.53 | 0.11 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 27.50 | 1.01 | 1.25 | 1.13 | 1.91 | -0.48 | -20.09% | 0.04 | 4 | 4 | 0.63 | 0.47 | 0.11 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 28.00 | 0.82 | 1.04 | 0.93 | 0.92 | -1.12 | -54.91% | 0.03 | 12 | 62 | 0.64 | 0.42 | 0.11 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 28.50 | 0.65 | 0.87 | 0.76 | 1.50 | -0.01 | -0.67% | 0.03 | 6 | 1 | 0.63 | 0.37 | 0.11 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 29.00 | 0.51 | 0.73 | 0.62 | 0.81 | -0.60 | -42.56% | 0.02 | 914 | 921 | 0.63 | 0.32 | 0.10 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 29.50 | 0.41 | 0.62 | 0.52 | 0.74 | -0.56 | -43.08% | 0.02 | 4 | 220 | 0.64 | 0.27 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 30.00 | 0.33 | 0.66 | 0.50 | 0.95 | -0.14 | -12.85% | 0.02 | 1 | 29 | 0.69 | 0.23 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.90 | 0.20 | 0.08 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 31.00 | 0.21 | 0.58 | 0.40 | 0.37 | -0.38 | -50.67% | 0.01 | 1 | 175 | 0.73 | 0.17 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 31.50 | 0.00 | 0.49 | 0.25 | 0.23 | % | 0.01 | 10 | 0 | 0.87 | 0.14 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 32.00 | 0.00 | 0.71 | 0.36 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.11 | 0.05 | -0.02 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.99 | 0.09 | 0.05 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 33.00 | 0.01 | 0.37 | 0.19 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.69 | 0.08 | 0.04 | -0.02 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 33.50 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.06 | 0.06 | 0.03 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.32 | 0.05 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 34.50 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 1.41 | 0.04 | 0.02 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.38 | 0.19 | 0.29 | % | 0.01 | 2 | 0 | 1.11 | 0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.60 | 0.02 | 0.01 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.22 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 1.18 | 0.59 | % | 0.03 | 0 | 0 | 2.14 | -0.01 | 0.01 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.50 | +0.22 | +78.58% | 0.01 | 1 | 6 | 1.12 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.79 | -0.03 | 0.02 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | 0.58 | +0.12 | +26.09% | 0.03 | 1 | 3 | 1.79 | -0.04 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.72 | -0.05 | 0.03 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.34 | 0.17 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.98 | -0.08 | 0.04 | -0.02 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.49 | -0.09 | 0.04 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.72 | 0.36 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.11 | -0.12 | 0.05 | -0.03 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 23.50 | 0.12 | 0.88 | 0.50 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.81 | -0.16 | 0.06 | -0.04 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.89 | -0.19 | 0.07 | -0.04 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 24.50 | 0.30 | 0.59 | 0.45 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.23 | 0.08 | -0.04 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 25.00 | 0.41 | 0.63 | 0.52 | 0.46 | +0.12 | +35.30% | 0.02 | 2 | 6 | 0.63 | -0.27 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 25.50 | 0.44 | 0.93 | 0.69 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.32 | 0.09 | -0.05 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 26.00 | 0.66 | 0.97 | 0.82 | 0.69 | +0.35 | +102.95% | 0.03 | 3 | 11 | 0.61 | -0.37 | 0.10 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 26.50 | 0.95 | 1.19 | 1.07 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.63 | -0.42 | 0.11 | -0.05 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 27.00 | 1.06 | 1.41 | 1.24 | 1.20 | +0.59 | +96.73% | 0.05 | 20 | 9 | 0.58 | -0.47 | 0.11 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 27.50 | 1.37 | 1.78 | 1.58 | 1.30 | % | 0.06 | 2 | 0 | 0.62 | -0.53 | 0.11 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 28.00 | 1.66 | 2.02 | 1.84 | 1.53 | +0.62 | +68.14% | 0.07 | 22 | 36 | 0.61 | -0.58 | 0.11 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 28.50 | 1.91 | 2.36 | 2.14 | 1.85 | +0.69 | +59.49% | 0.08 | 1 | 20 | 0.57 | -0.63 | 0.11 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 29.00 | 2.27 | 2.72 | 2.50 | 1.49 | +0.24 | +19.20% | 0.09 | 700 | 17 | 0.57 | -0.68 | 0.10 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 29.50 | 2.57 | 3.30 | 2.94 | 2.48 | +0.96 | +63.16% | 0.10 | 19 | 1 | 0.58 | -0.73 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 30.00 | 2.59 | 3.95 | 3.27 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.96 | -0.77 | 0.09 | -0.04 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 30.50 | 2.64 | 4.30 | 3.47 | 2.94 | % | 0.11 | 1 | 0 | 0.95 | -0.80 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 31.00 | 3.10 | 4.80 | 3.95 | 7.18 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.01 | -0.83 | 0.07 | -0.03 | 5/8/2026 | 5/29/2026 3:59:56 PM EST |
| 31.50 | 3.40 | 5.15 | 4.28 | % | 0.14 | 0 | 0 | 0.98 | -0.86 | 0.06 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 32.00 | 3.90 | 5.60 | 4.75 | 3.53 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.00 | -0.89 | 0.05 | -0.02 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 32.50 | 4.40 | 6.05 | 5.23 | % | 0.16 | 0 | 0 | 1.02 | -0.91 | 0.05 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 33.00 | 4.90 | 6.55 | 5.73 | % | 0.17 | 0 | 0 | 1.07 | -0.92 | 0.04 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 33.50 | 5.60 | 6.90 | 6.25 | % | 0.19 | 0 | 0 | 1.01 | -0.94 | 0.03 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 34.00 | 5.60 | 7.50 | 6.55 | % | 0.19 | 0 | 0 | 1.13 | -0.95 | 0.03 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 34.50 | 6.10 | 7.90 | 7.00 | % | 0.20 | 0 | 0 | 1.10 | -0.96 | 0.02 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 35.00 | 6.60 | 8.35 | 7.48 | % | 0.21 | 0 | 0 | 1.11 | -0.97 | 0.02 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 36.00 | 8.10 | 9.40 | 8.75 | 12.06 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.01 | 5/13/2026 | 5/29/2026 3:59:56 PM EST |
| 37.00 | 9.10 | 10.40 | 9.75 | % | 0.26 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 40.00 | 12.10 | 13.45 | 12.78 | 11.86 | % | 0.32 | 2 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |