Options Chain for PEABODY ENGR CORP COM (BTU) - $26.76 as of 5/1/2026 7:13:49 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 | 10.75 | 12.95 | 11.85 | 11.32 | -1.23 | -9.81% | 0.79 | 3 | 7 | 1.86 | 0.99 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 19.00 | 6.50 | 8.45 | 7.48 | 7.75 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.07 | 0.92 | 0.02 | -0.01 | 4/21/2026 | 5/1/2026 3:59:53 PM EST |
| 20.00 | 5.95 | 7.25 | 6.60 | 6.20 | -1.40 | -18.43% | 0.33 | 2 | 75 | 0.87 | 0.89 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 21.00 | 5.00 | 6.45 | 5.73 | 7.76 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.85 | 0.85 | 0.03 | -0.01 | 4/14/2026 | 5/1/2026 3:59:53 PM EST |
| 22.00 | 3.95 | 6.00 | 4.98 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.93 | 0.81 | 0.04 | -0.02 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 23.00 | 3.80 | 4.85 | 4.33 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.58 | 0.76 | 0.05 | -0.02 | 4/13/2026 | 5/1/2026 3:59:53 PM EST |
| 24.00 | 3.70 | 4.10 | 3.90 | 4.15 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.68 | 0.70 | 0.06 | -0.02 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 25.00 | 3.10 | 3.45 | 3.28 | 2.68 | -1.05 | -28.15% | 0.13 | 2 | 111 | 0.66 | 0.64 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 26.00 | 2.55 | 2.97 | 2.76 | 2.58 | +0.08 | +3.20% | 0.11 | 2 | 67 | 0.66 | 0.58 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 27.00 | 2.08 | 2.30 | 2.19 | 2.10 | +0.02 | +0.97% | 0.08 | 24 | 462 | 0.63 | 0.51 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 28.00 | 1.67 | 2.05 | 1.86 | 1.70 | -0.13 | -7.11% | 0.07 | 27 | 185 | 0.65 | 0.45 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 29.00 | 1.34 | 1.67 | 1.51 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.64 | 0.39 | 0.06 | -0.02 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 30.00 | 1.08 | 1.43 | 1.26 | 1.20 | 0.00 | 0.00% | 0.04 | 10 | 536 | 0.65 | 0.33 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 31.00 | 0.87 | 1.31 | 1.09 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.67 | 0.29 | 0.06 | -0.02 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 32.00 | 0.71 | 0.97 | 0.84 | 0.70 | -0.09 | -11.40% | 0.03 | 15 | 180 | 0.66 | 0.25 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 33.00 | 0.57 | 0.89 | 0.73 | 0.50 | -0.12 | -19.36% | 0.02 | 1 | 931 | 0.67 | 0.21 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 34.00 | 0.43 | 0.80 | 0.62 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 273 | 0.69 | 0.18 | 0.04 | -0.02 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 35.00 | 0.38 | 0.51 | 0.45 | 0.43 | -0.09 | -17.31% | 0.01 | 2 | 580 | 0.66 | 0.16 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 36.00 | 0.05 | 0.47 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.58 | 0.14 | 0.03 | -0.02 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 37.00 | 0.16 | 0.50 | 0.33 | 0.25 | -0.08 | -24.25% | 0.01 | 10 | 387 | 0.68 | 0.12 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.76 | 0.09 | 0.02 | -0.01 | 4/24/2026 | 5/1/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.57 | 0.29 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.88 | 0.07 | 0.02 | -0.01 | 4/24/2026 | 5/1/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.53 | 0.27 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.90 | 0.06 | 0.02 | -0.01 | 4/29/2026 | 5/1/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.33 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.83 | 0.05 | 0.02 | -0.01 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.52 | 0.26 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.97 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.14 | -0.01 | -6.67% | 0.01 | 1 | 49 | 0.99 | 0.03 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 20 | 1.12 | 0.02 | 0.01 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 389 | 1.05 | 0.02 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.45 | 0.23 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.06 | 0.02 | 0.01 | 0.00 | 4/1/2026 | 5/1/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.48 | 0.24 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.72 | 0.36 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 340 | 1.31 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:53 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 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.27 | -0.01 | 0.01 | 0.00 | 4/1/2026 | 5/1/2026 3:59:53 PM EST |
| 19.00 | 0.13 | 0.49 | 0.31 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.72 | -0.08 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.82 | 0.41 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1,091 | 0.91 | -0.11 | 0.03 | -0.01 | 4/21/2026 | 5/1/2026 3:59:53 PM EST |
| 21.00 | 0.18 | 1.18 | 0.68 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.77 | -0.15 | 0.03 | -0.01 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 22.00 | 0.37 | 0.95 | 0.66 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.63 | -0.19 | 0.04 | -0.02 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 23.00 | 0.61 | 1.21 | 0.91 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.65 | -0.24 | 0.05 | -0.02 | 4/28/2026 | 5/1/2026 3:59:53 PM EST |
| 24.00 | 1.08 | 1.55 | 1.32 | 1.21 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.65 | -0.30 | 0.06 | -0.02 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 25.00 | 1.48 | 1.93 | 1.71 | 1.56 | 0.00 | 0.00% | 0.07 | 0 | 805 | 0.64 | -0.36 | 0.06 | -0.02 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 26.00 | 1.91 | 2.38 | 2.15 | 2.11 | 0.00 | 0.00% | 0.08 | 0 | 147 | 0.63 | -0.42 | 0.06 | -0.02 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 27.00 | 2.44 | 2.66 | 2.55 | 2.54 | 0.00 | 0.00% | 0.09 | 0 | 165 | 0.60 | -0.49 | 0.07 | -0.02 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 28.00 | 3.00 | 3.50 | 3.25 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 239 | 0.62 | -0.55 | 0.07 | -0.02 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 29.00 | 3.70 | 4.15 | 3.93 | 4.35 | -0.45 | -9.38% | 0.14 | 1 | 106 | 0.62 | -0.61 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 30.00 | 4.45 | 4.90 | 4.68 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 482 | 0.63 | -0.67 | 0.06 | -0.02 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 31.00 | 5.20 | 5.65 | 5.43 | 4.85 | 0.00 | 0.00% | 0.18 | 0 | 67 | 0.63 | -0.71 | 0.06 | -0.02 | 4/16/2026 | 5/1/2026 3:59:53 PM EST |
| 32.00 | 6.05 | 7.05 | 6.55 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 141 | 0.72 | -0.75 | 0.05 | -0.02 | 4/29/2026 | 5/1/2026 3:59:53 PM EST |
| 33.00 | 6.40 | 8.30 | 7.35 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 835 | 1.02 | -0.79 | 0.05 | -0.02 | 4/20/2026 | 5/1/2026 3:59:53 PM EST |
| 34.00 | 7.15 | 9.20 | 8.18 | 8.65 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.05 | -0.82 | 0.04 | -0.02 | 4/17/2026 | 5/1/2026 3:59:53 PM EST |
| 35.00 | 8.30 | 10.10 | 9.20 | 8.23 | 0.00 | 0.00% | 0.26 | 0 | 162 | 1.08 | -0.84 | 0.04 | -0.02 | 4/28/2026 | 5/1/2026 3:59:53 PM EST |
| 36.00 | 9.45 | 11.05 | 10.25 | 10.20 | 0.00 | 0.00% | 0.28 | 0 | 42 | 0.75 | -0.86 | 0.03 | -0.02 | 4/17/2026 | 5/1/2026 3:59:53 PM EST |
| 37.00 | 9.70 | 12.05 | 10.88 | 8.18 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.17 | -0.88 | 0.03 | -0.01 | 4/8/2026 | 5/1/2026 3:59:53 PM EST |
| 38.00 | 10.95 | 13.00 | 11.98 | 10.05 | 0.00 | 0.00% | 0.32 | 0 | 57 | 1.21 | -0.91 | 0.02 | -0.01 | 4/10/2026 | 5/1/2026 3:59:53 PM EST |
| 39.00 | 11.65 | 14.05 | 12.85 | 12.98 | +1.22 | +10.38% | 0.33 | 3 | 14 | 1.27 | -0.93 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 40.00 | 12.60 | 15.00 | 13.80 | 5.94 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.30 | -0.94 | 0.02 | -0.01 | 3/27/2026 | 5/1/2026 3:59:53 PM EST |
| 41.00 | 13.80 | 15.85 | 14.83 | 14.60 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.29 | -0.95 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 42.00 | 14.60 | 16.85 | 15.73 | 8.90 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.33 | -0.96 | 0.01 | -0.01 | 3/30/2026 | 5/1/2026 3:59:53 PM EST |
| 43.00 | 15.75 | 18.60 | 17.18 | % | 0.40 | 0 | 40 | 1.61 | -0.97 | 0.01 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 44.00 | 16.80 | 19.55 | 18.18 | 17.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.63 | -0.98 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 45.00 | 17.60 | 20.15 | 18.88 | % | 0.42 | 0 | 4 | 1.55 | -0.98 | 0.01 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 46.00 | 18.55 | 20.75 | 19.65 | % | 0.43 | 0 | 0 | 1.45 | -0.98 | 0.01 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 47.00 | 19.20 | 21.75 | 20.48 | % | 0.44 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 48.00 | 20.10 | 22.75 | 21.43 | % | 0.45 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 49.00 | 21.15 | 24.50 | 22.83 | % | 0.47 | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 50.00 | 22.15 | 24.75 | 23.45 | 15.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:53 PM EST |
| 55.00 | 27.15 | 29.75 | 28.45 | % | 0.52 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST |