Options Chain for PEABODY ENGR CORP COM (BTU) - $23.73 as of 5/20/2026 7:55:22 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 | 8.10 | 9.85 | 8.98 | 10.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:57 PM EST |
| 16.00 | 7.05 | 8.85 | 7.95 | % | 0.50 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 17.00 | 5.85 | 7.90 | 6.88 | % | 0.40 | 0 | 0 | 2.28 | 0.99 | 0.01 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 18.00 | 5.00 | 6.90 | 5.95 | % | 0.33 | 0 | 0 | 2.02 | 0.98 | 0.02 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 18.50 | 4.60 | 6.30 | 5.45 | % | 0.29 | 0 | 0 | 1.82 | 0.96 | 0.02 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 19.00 | 4.00 | 5.75 | 4.88 | % | 0.26 | 0 | 0 | 1.67 | 0.95 | 0.03 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 19.50 | 3.55 | 5.30 | 4.43 | % | 0.23 | 0 | 0 | 1.59 | 0.92 | 0.04 | -0.03 | 5/20/2026 3:59:57 PM EST | |||
| 20.00 | 3.10 | 4.90 | 4.00 | % | 0.20 | 0 | 0 | 1.53 | 0.90 | 0.06 | -0.03 | 5/20/2026 3:59:57 PM EST | |||
| 20.50 | 2.71 | 4.50 | 3.61 | % | 0.18 | 0 | 0 | 1.48 | 0.86 | 0.07 | -0.03 | 5/20/2026 3:59:57 PM EST | |||
| 21.00 | 2.40 | 4.00 | 3.20 | % | 0.15 | 0 | 0 | 1.36 | 0.82 | 0.08 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 21.50 | 1.95 | 3.50 | 2.73 | % | 0.13 | 0 | 0 | 1.24 | 0.77 | 0.09 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 22.00 | 1.81 | 2.12 | 1.97 | % | 0.09 | 0 | 0 | 0.49 | 0.72 | 0.11 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 22.50 | 1.55 | 1.80 | 1.68 | % | 0.07 | 0 | 0 | 0.54 | 0.66 | 0.12 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 23.00 | 1.27 | 1.51 | 1.39 | 1.54 | +0.02 | +1.32% | 0.06 | 6 | 41 | 0.55 | 0.60 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 23.50 | 1.01 | 1.23 | 1.12 | 1.23 | % | 0.05 | 7 | 0 | 0.55 | 0.54 | 0.13 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST | |
| 24.00 | 0.79 | 1.01 | 0.90 | 1.01 | -0.09 | -8.19% | 0.04 | 1 | 17 | 0.55 | 0.48 | 0.13 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 24.50 | 0.62 | 0.83 | 0.73 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.56 | 0.42 | 0.13 | -0.04 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 25.00 | 0.48 | 0.67 | 0.58 | 0.60 | -0.16 | -21.06% | 0.02 | 1 | 30 | 0.56 | 0.36 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 25.50 | 0.38 | 0.58 | 0.48 | % | 0.02 | 0 | 0 | 0.58 | 0.31 | 0.11 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 26.00 | 0.30 | 0.45 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.59 | 0.26 | 0.10 | -0.04 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 26.50 | 0.22 | 0.39 | 0.31 | % | 0.01 | 0 | 0 | 0.59 | 0.22 | 0.09 | -0.03 | 5/20/2026 3:59:57 PM EST | |||
| 27.00 | 0.20 | 0.66 | 0.43 | 0.25 | -0.30 | -54.55% | 0.02 | 1 | 31 | 0.74 | 0.18 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.91 | 0.15 | 0.07 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.36 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.81 | 0.12 | 0.06 | -0.02 | 5/13/2026 | 5/20/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.83 | 0.10 | 0.05 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.82 | 0.08 | 0.05 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 29.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.07 | 0.04 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.05 | 0.03 | -0.01 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.03 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.02 | 0.01 | -0.01 | 5/11/2026 | 5/20/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/20/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.16 | 0.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 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 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.01 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.17 | -0.02 | 0.02 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.09 | -0.04 | 0.02 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.03 | -0.05 | 0.03 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.98 | -0.08 | 0.04 | -0.03 | 5/20/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.92 | -0.10 | 0.06 | -0.03 | 5/20/2026 3:59:57 PM EST | |||
| 20.50 | 0.17 | 0.51 | 0.34 | % | 0.02 | 0 | 0 | 0.88 | -0.14 | 0.07 | -0.03 | 5/20/2026 3:59:57 PM EST | |||
| 21.00 | 0.25 | 0.41 | 0.33 | % | 0.02 | 0 | 0 | 0.65 | -0.18 | 0.08 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 21.50 | 0.34 | 0.52 | 0.43 | % | 0.02 | 0 | 0 | 0.63 | -0.23 | 0.09 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 22.00 | 0.48 | 0.67 | 0.58 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.63 | -0.28 | 0.11 | -0.04 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 22.50 | 0.63 | 0.85 | 0.74 | % | 0.03 | 0 | 0 | 0.63 | -0.34 | 0.12 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 23.00 | 0.83 | 1.01 | 0.92 | 0.75 | -0.04 | -5.07% | 0.04 | 20 | 2 | 0.61 | -0.40 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 23.50 | 1.07 | 1.31 | 1.19 | % | 0.05 | 0 | 0 | 0.63 | -0.46 | 0.13 | -0.05 | 5/20/2026 3:59:57 PM EST | |||
| 24.00 | 1.36 | 1.59 | 1.48 | 1.14 | -0.15 | -11.63% | 0.06 | 2 | 18 | 0.63 | -0.52 | 0.13 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 24.50 | 1.69 | 1.92 | 1.81 | % | 0.07 | 0 | 0 | 0.65 | -0.58 | 0.13 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 25.00 | 2.03 | 2.26 | 2.15 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.64 | -0.64 | 0.12 | -0.04 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 25.50 | 2.35 | 2.65 | 2.50 | 2.35 | % | 0.10 | 14 | 0 | 0.78 | -0.69 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:57 PM EST | |
| 26.00 | 2.00 | 3.30 | 2.65 | 2.84 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.89 | -0.74 | 0.10 | -0.04 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 26.50 | 2.20 | 3.70 | 2.95 | % | 0.11 | 0 | 0 | 0.91 | -0.78 | 0.09 | -0.03 | 5/20/2026 3:59:57 PM EST | |||
| 27.00 | 2.60 | 4.20 | 3.40 | 3.39 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.98 | -0.82 | 0.08 | -0.03 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 27.50 | 3.05 | 4.80 | 3.93 | % | 0.14 | 0 | 0 | 1.11 | -0.85 | 0.07 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 28.00 | 3.45 | 5.05 | 4.25 | % | 0.15 | 0 | 0 | 1.01 | -0.88 | 0.06 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 28.50 | 3.90 | 5.50 | 4.70 | % | 0.16 | 0 | 0 | 1.03 | -0.90 | 0.05 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 29.00 | 4.35 | 6.95 | 5.65 | % | 0.19 | 0 | 0 | 1.68 | -0.92 | 0.05 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 29.50 | 4.85 | 6.65 | 5.75 | % | 0.19 | 0 | 0 | 1.25 | -0.93 | 0.04 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 30.00 | 6.10 | 7.30 | 6.70 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.40 | -0.95 | 0.03 | -0.01 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 31.00 | 6.20 | 8.05 | 7.13 | 7.02 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.33 | -0.97 | 0.02 | -0.01 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 32.00 | 7.20 | 9.05 | 8.13 | % | 0.25 | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 33.00 | 8.15 | 10.00 | 9.08 | % | 0.28 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 34.00 | 9.15 | 11.00 | 10.08 | % | 0.30 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 35.00 | 10.05 | 12.30 | 11.18 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 36.00 | 10.70 | 13.10 | 11.90 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 37.00 | 11.70 | 14.10 | 12.90 | 13.06 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:57 PM EST |
| 38.00 | 12.70 | 15.10 | 13.90 | % | 0.37 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 39.00 | 13.70 | 16.10 | 14.90 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 40.00 | 14.70 | 17.10 | 15.90 | % | 0.40 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST |