Options Chain for PEABODY ENGR CORP COM (BTU) - $24.55 as of 5/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.90 | 12.85 | 11.38 | 9.65 | 0.00 | 0.00% | 0.76 | 0 | 10 | 1.92 | 0.99 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 1:58:56 PM EST |
| 17.00 | 8.65 | 9.70 | 9.18 | % | 0.54 | 0 | 0 | 1.03 | 0.98 | 0.01 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 18.00 | 6.60 | 9.30 | 7.95 | 7.13 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.24 | 0.96 | 0.01 | -0.01 | 5/11/2026 | 5/26/2026 1:58:56 PM EST |
| 19.00 | 6.90 | 7.90 | 7.40 | 10.99 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.94 | 0.94 | 0.02 | -0.01 | 4/9/2026 | 5/26/2026 1:58:56 PM EST |
| 20.00 | 6.00 | 6.90 | 6.45 | 6.40 | +0.90 | +16.37% | 0.32 | 2 | 67 | 0.75 | 0.90 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 21.00 | 4.00 | 6.55 | 5.28 | 4.35 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.97 | 0.86 | 0.04 | -0.01 | 5/21/2026 | 5/26/2026 1:58:56 PM EST |
| 22.00 | 4.00 | 5.30 | 4.65 | 4.90 | +1.23 | +33.52% | 0.21 | 2 | 15 | 0.70 | 0.81 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 23.00 | 4.00 | 4.50 | 4.25 | 4.25 | +1.10 | +34.93% | 0.18 | 2 | 167 | 0.59 | 0.75 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 24.00 | 3.40 | 3.95 | 3.68 | 3.75 | +1.00 | +36.37% | 0.15 | 209 | 755 | 0.61 | 0.69 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 25.00 | 3.00 | 3.20 | 3.10 | 2.93 | +0.75 | +34.41% | 0.12 | 55 | 410 | 0.63 | 0.62 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 26.00 | 2.51 | 2.86 | 2.69 | 2.50 | +0.66 | +35.87% | 0.10 | 20 | 353 | 0.61 | 0.55 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 27.00 | 2.05 | 2.42 | 2.24 | 1.95 | +0.44 | +29.14% | 0.08 | 6 | 286 | 0.63 | 0.49 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 28.00 | 1.68 | 1.87 | 1.78 | 1.80 | +0.60 | +50.00% | 0.06 | 14 | 178 | 0.62 | 0.43 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 29.00 | 1.37 | 1.57 | 1.47 | 1.25 | +0.25 | +25.00% | 0.05 | 1 | 93 | 0.62 | 0.37 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 30.00 | 1.10 | 1.25 | 1.18 | 1.12 | +0.32 | +40.00% | 0.04 | 127 | 571 | 0.62 | 0.32 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 31.00 | 0.89 | 1.19 | 1.04 | 0.91 | +0.28 | +44.45% | 0.03 | 2 | 26 | 0.63 | 0.27 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 32.00 | 0.72 | 0.88 | 0.80 | 0.64 | +0.30 | +88.24% | 0.03 | 4 | 143 | 0.64 | 0.23 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 33.00 | 0.57 | 0.73 | 0.65 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.62 | 0.19 | 0.04 | -0.02 | 5/7/2026 | 5/26/2026 1:58:56 PM EST |
| 34.00 | 0.23 | 0.62 | 0.43 | 0.22 | -0.04 | -15.39% | 0.01 | 15 | 116 | 0.60 | 0.16 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 35.00 | 0.00 | 0.51 | 0.26 | 0.38 | +0.12 | +46.16% | 0.01 | 3 | 1,091 | 0.63 | 0.13 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 36.00 | 0.12 | 0.51 | 0.32 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.62 | 0.11 | 0.03 | -0.01 | 5/11/2026 | 5/26/2026 1:58:56 PM EST |
| 37.00 | 0.06 | 0.47 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.62 | 0.09 | 0.03 | -0.01 | 5/20/2026 | 5/26/2026 1:58:56 PM EST |
| 38.00 | 0.01 | 0.43 | 0.22 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.59 | 0.07 | 0.02 | -0.01 | 5/11/2026 | 5/26/2026 1:58:56 PM EST |
| 39.00 | 0.02 | 0.37 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.62 | 0.06 | 0.02 | -0.01 | 5/20/2026 | 5/26/2026 1:58:56 PM EST |
| 40.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.82 | 0.05 | 0.02 | -0.01 | 5/21/2026 | 5/26/2026 1:58:56 PM EST |
| 41.00 | 0.00 | 0.36 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.04 | 0.01 | 0.00 | 4/17/2026 | 5/26/2026 1:58:56 PM EST |
| 42.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.86 | 0.03 | 0.01 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 43.00 | 0.00 | 0.33 | 0.17 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.88 | 0.02 | 0.01 | 0.00 | 4/2/2026 | 5/26/2026 1:58:56 PM EST |
| 44.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.01 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 45.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,479 | 0.93 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/26/2026 1:58:56 PM EST |
| 46.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 47.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 48.00 | 0.00 | 0.29 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 5/26/2026 1:58:56 PM EST |
| 49.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 50.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/26/2026 1:58:56 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 20 | 1.03 | -0.01 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 17.00 | 0.00 | 0.33 | 0.17 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | -0.02 | 0.01 | 0.00 | 5/15/2026 | 5/26/2026 1:58:56 PM EST |
| 18.00 | 0.01 | 0.36 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.62 | -0.04 | 0.01 | -0.01 | 5/21/2026 | 5/26/2026 1:58:56 PM EST |
| 19.00 | 0.01 | 0.49 | 0.25 | 0.30 | -0.20 | -40.00% | 0.01 | 1 | 1,048 | 0.70 | -0.06 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 20.00 | 0.29 | 0.61 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.68 | -0.10 | 0.03 | -0.01 | 5/22/2026 | 5/26/2026 1:58:56 PM EST |
| 21.00 | 0.40 | 0.73 | 0.57 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.65 | -0.14 | 0.04 | -0.01 | 5/22/2026 | 5/26/2026 1:58:56 PM EST |
| 22.00 | 0.67 | 0.92 | 0.80 | 0.72 | -0.40 | -35.72% | 0.04 | 5 | 154 | 0.64 | -0.19 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 23.00 | 0.93 | 1.07 | 1.00 | 0.99 | -0.47 | -32.20% | 0.04 | 68 | 125 | 0.61 | -0.25 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 24.00 | 1.27 | 1.42 | 1.35 | 1.35 | -0.46 | -25.42% | 0.06 | 2 | 92 | 0.61 | -0.31 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 25.00 | 1.68 | 1.84 | 1.76 | 1.84 | -0.61 | -24.90% | 0.07 | 41 | 310 | 0.60 | -0.38 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 26.00 | 2.21 | 2.43 | 2.32 | 2.37 | -1.14 | -32.48% | 0.09 | 1 | 361 | 0.61 | -0.45 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 27.00 | 2.71 | 2.99 | 2.85 | 2.93 | -0.72 | -19.73% | 0.11 | 6 | 36 | 0.61 | -0.51 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 28.00 | 3.30 | 3.75 | 3.53 | 5.15 | 0.00 | 0.00% | 0.13 | 0 | 102 | 0.62 | -0.57 | 0.06 | -0.02 | 5/19/2026 | 5/26/2026 1:58:56 PM EST |
| 29.00 | 4.00 | 4.45 | 4.23 | 4.78 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.63 | -0.63 | 0.06 | -0.02 | 5/1/2026 | 5/26/2026 1:58:56 PM EST |
| 30.00 | 4.55 | 5.15 | 4.85 | 6.44 | 0.00 | 0.00% | 0.16 | 0 | 148 | 0.62 | -0.68 | 0.06 | -0.02 | 5/13/2026 | 5/26/2026 1:58:56 PM EST |
| 31.00 | 5.30 | 5.95 | 5.63 | 6.25 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.59 | -0.73 | 0.05 | -0.02 | 5/1/2026 | 5/26/2026 1:58:56 PM EST |
| 32.00 | 5.70 | 8.25 | 6.98 | 6.39 | 0.00 | 0.00% | 0.22 | 0 | 268 | 1.10 | -0.77 | 0.05 | -0.02 | 4/24/2026 | 5/26/2026 1:58:56 PM EST |
| 33.00 | 6.65 | 8.80 | 7.73 | 9.60 | 0.00 | 0.00% | 0.23 | 0 | 68 | 1.04 | -0.81 | 0.04 | -0.02 | 5/19/2026 | 5/26/2026 1:58:56 PM EST |
| 34.00 | 7.50 | 10.05 | 8.78 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.17 | -0.84 | 0.04 | -0.01 | 4/9/2026 | 5/26/2026 1:58:56 PM EST |
| 35.00 | 8.50 | 10.60 | 9.55 | 10.85 | 0.00 | 0.00% | 0.27 | 0 | 68 | 1.10 | -0.87 | 0.03 | -0.01 | 5/7/2026 | 5/26/2026 1:58:56 PM EST |
| 36.00 | 9.60 | 11.35 | 10.48 | 4.25 | 0.00 | 0.00% | 0.29 | 0 | 19 | 1.08 | -0.89 | 0.03 | -0.01 | 3/30/2026 | 5/26/2026 1:58:56 PM EST |
| 37.00 | 10.40 | 12.45 | 11.43 | % | 0.31 | 0 | 40 | 1.16 | -0.91 | 0.03 | -0.01 | 5/26/2026 1:58:56 PM EST | |||
| 38.00 | 11.35 | 13.40 | 12.38 | 11.20 | 0.00 | 0.00% | 0.33 | 0 | 48 | 1.19 | -0.93 | 0.02 | -0.01 | 4/22/2026 | 5/26/2026 1:58:56 PM EST |
| 39.00 | 12.45 | 14.10 | 13.28 | 10.06 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.13 | -0.94 | 0.02 | -0.01 | 4/8/2026 | 5/26/2026 1:58:56 PM EST |
| 40.00 | 13.35 | 15.45 | 14.40 | % | 0.36 | 0 | 38 | 1.29 | -0.95 | 0.02 | -0.01 | 5/26/2026 1:58:56 PM EST | |||
| 41.00 | 14.10 | 16.80 | 15.45 | % | 0.38 | 0 | 0 | 1.44 | -0.96 | 0.01 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 42.00 | 14.35 | 17.80 | 16.08 | % | 0.38 | 0 | 0 | 1.48 | -0.97 | 0.01 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 43.00 | 15.70 | 18.80 | 17.25 | % | 0.40 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 44.00 | 16.70 | 19.75 | 18.23 | % | 0.41 | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 45.00 | 17.70 | 20.75 | 19.23 | % | 0.43 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 46.00 | 18.70 | 21.70 | 20.20 | % | 0.44 | 0 | 0 | 1.59 | -0.99 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 47.00 | 19.85 | 22.75 | 21.30 | % | 0.45 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 48.00 | 20.30 | 23.90 | 22.10 | % | 0.46 | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 49.00 | 21.70 | 24.75 | 23.23 | % | 0.47 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 50.00 | 22.65 | 25.75 | 24.20 | % | 0.48 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 55.00 | 27.65 | 30.75 | 29.20 | % | 0.53 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST |