Options Chain for PEABODY ENGR CORP COM (BTU) - $24.24 as of 6/24/2026 3:45:11 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 | 7.15 | 9.40 | 8.28 | 8.25 | -4.37 | -34.63% | 0.55 | 1 | 13 | 2.02 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 16.00 | 6.10 | 8.40 | 7.25 | % | 0.45 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 17.00 | 5.15 | 7.60 | 6.38 | % | 0.38 | 0 | 0 | 1.74 | 1.00 | 0.01 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 18.00 | 4.20 | 6.35 | 5.28 | 7.13 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.38 | 0.97 | 0.02 | 0.00 | 5/11/2026 | 6/24/2026 4:00:08 PM EST |
| 19.00 | 3.65 | 5.70 | 4.68 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.41 | 0.93 | 0.04 | -0.01 | 6/16/2026 | 6/24/2026 4:00:08 PM EST |
| 20.00 | 3.20 | 4.40 | 3.80 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 50 | 1.05 | 0.87 | 0.06 | -0.01 | 6/22/2026 | 6/24/2026 4:00:08 PM EST |
| 21.00 | 2.45 | 3.50 | 2.98 | 4.35 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.93 | 0.79 | 0.08 | -0.02 | 5/21/2026 | 6/24/2026 4:00:08 PM EST |
| 21.50 | 2.07 | 2.77 | 2.42 | % | 0.11 | 0 | 0 | 0.56 | 0.74 | 0.09 | -0.02 | 6/24/2026 4:00:08 PM EST | |||
| 22.00 | 1.81 | 2.41 | 2.11 | 8.36 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.58 | 0.68 | 0.10 | -0.02 | 6/3/2026 | 6/24/2026 4:00:08 PM EST |
| 22.50 | 1.60 | 1.93 | 1.77 | 2.27 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | 0.63 | 0.11 | -0.03 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 23.00 | 1.44 | 1.67 | 1.56 | 1.65 | -0.29 | -14.95% | 0.07 | 3 | 165 | 0.59 | 0.57 | 0.12 | -0.03 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 23.50 | 1.20 | 1.54 | 1.37 | 1.20 | -0.60 | -33.34% | 0.06 | 3 | 1 | 0.62 | 0.51 | 0.12 | -0.03 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 24.00 | 0.96 | 1.19 | 1.08 | 1.02 | -0.46 | -31.09% | 0.05 | 2,856 | 377 | 0.58 | 0.45 | 0.12 | -0.03 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 24.50 | 0.76 | 0.86 | 0.81 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 669 | 0.55 | 0.39 | 0.12 | -0.03 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 25.00 | 0.62 | 0.75 | 0.69 | 0.67 | -0.39 | -36.80% | 0.03 | 47 | 404 | 0.56 | 0.34 | 0.11 | -0.03 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 25.50 | 0.49 | 0.61 | 0.55 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.56 | 0.29 | 0.11 | -0.02 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 26.00 | 0.22 | 0.57 | 0.40 | 0.50 | -0.19 | -27.54% | 0.02 | 15 | 1,428 | 0.54 | 0.24 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 26.50 | 0.32 | 0.55 | 0.44 | 0.37 | -0.19 | -33.93% | 0.02 | 8 | 20 | 0.61 | 0.20 | 0.09 | -0.02 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 27.00 | 0.09 | 0.32 | 0.21 | 0.28 | -0.28 | -50.00% | 0.01 | 55 | 532 | 0.50 | 0.17 | 0.08 | -0.02 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 27.50 | 0.17 | 0.31 | 0.24 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.58 | 0.14 | 0.07 | -0.02 | 6/22/2026 | 6/24/2026 4:00:08 PM EST |
| 28.00 | 0.14 | 0.23 | 0.19 | 0.34 | +0.04 | +13.34% | 0.01 | 11 | 701 | 0.57 | 0.11 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 28.50 | 0.01 | 0.37 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.09 | 0.05 | -0.01 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.09 | -0.13 | -59.10% | 0.01 | 6 | 459 | 0.62 | 0.07 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 29.50 | 0.01 | 0.28 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | 0.05 | 0.04 | -0.01 | 6/22/2026 | 6/24/2026 4:00:08 PM EST |
| 30.00 | 0.08 | 0.25 | 0.17 | 0.13 | -0.02 | -13.34% | 0.01 | 47 | 1,099 | 0.74 | 0.04 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 30.50 | 0.01 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.02 | -0.01 | 6/24/2026 4:00:08 PM EST | |||
| 31.00 | 0.05 | 0.23 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.64 | 0.03 | 0.02 | 0.00 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.19 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 523 | 0.94 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.21 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 94 | 0.77 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 34.00 | 0.01 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.18 | 0.09 | 0.14 | +0.11 | +366.67% | 0.00 | 4 | 1,628 | 1.10 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 629 | 1.19 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 37.00 | 0.01 | 0.28 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.28 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.28 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.34 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 342 | 1.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 0.27 | 0.14 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/24/2026 4:00:08 PM EST |
| 42.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 43.00 | 0.00 | 0.27 | 0.14 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/24/2026 4:00:08 PM EST |
| 44.00 | 0.00 | 0.27 | 0.14 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,586 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:08 PM EST |
| 46.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 47.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 48.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:08 PM EST |
| 49.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.22 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 4:00:08 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 | 0.28 | 0.14 | % | 0.01 | 0 | 20 | 1.36 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.31 | 0.16 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.08 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 6/24/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.87 | -0.03 | 0.02 | 0.00 | 5/28/2026 | 6/24/2026 4:00:08 PM EST |
| 19.00 | 0.03 | 0.29 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,049 | 0.54 | -0.07 | 0.04 | -0.01 | 6/22/2026 | 6/24/2026 4:00:08 PM EST |
| 20.00 | 0.15 | 0.38 | 0.27 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.60 | -0.13 | 0.06 | -0.01 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 21.00 | 0.37 | 0.55 | 0.46 | 0.41 | +0.05 | +13.89% | 0.02 | 1 | 78 | 0.59 | -0.21 | 0.08 | -0.02 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 21.50 | 0.49 | 0.68 | 0.59 | % | 0.03 | 0 | 0 | 0.58 | -0.26 | 0.09 | -0.02 | 6/24/2026 4:00:08 PM EST | |||
| 22.00 | 0.64 | 0.83 | 0.74 | 0.73 | +0.17 | +30.36% | 0.03 | 37 | 229 | 0.57 | -0.32 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 22.50 | 0.81 | 1.04 | 0.93 | 0.92 | % | 0.04 | 74 | 0 | 0.57 | -0.37 | 0.11 | -0.03 | 6/24/2026 | 6/24/2026 4:00:08 PM EST | |
| 23.00 | 1.02 | 1.24 | 1.13 | 1.16 | +0.23 | +24.74% | 0.05 | 14 | 174 | 0.56 | -0.43 | 0.12 | -0.03 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 23.50 | 1.27 | 1.49 | 1.38 | 1.46 | % | 0.06 | 17 | 0 | 0.55 | -0.49 | 0.12 | -0.03 | 6/24/2026 | 6/24/2026 4:00:08 PM EST | |
| 24.00 | 1.55 | 1.77 | 1.66 | 1.72 | +0.54 | +45.77% | 0.07 | 8 | 497 | 0.55 | -0.55 | 0.12 | -0.03 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 24.50 | 1.88 | 2.09 | 1.99 | 1.51 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.55 | -0.61 | 0.12 | -0.03 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 25.00 | 2.01 | 2.44 | 2.23 | 1.81 | 0.00 | 0.00% | 0.09 | 0 | 478 | 0.50 | -0.66 | 0.11 | -0.03 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 25.50 | 2.38 | 2.93 | 2.66 | % | 0.10 | 0 | 0 | 0.53 | -0.71 | 0.11 | -0.02 | 6/24/2026 4:00:08 PM EST | |||
| 26.00 | 2.86 | 3.35 | 3.11 | 3.18 | +0.63 | +24.71% | 0.12 | 22 | 423 | 0.55 | -0.76 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 26.50 | 2.83 | 3.85 | 3.34 | % | 0.13 | 0 | 0 | 0.78 | -0.80 | 0.09 | -0.02 | 6/24/2026 4:00:08 PM EST | |||
| 27.00 | 3.55 | 4.25 | 3.90 | 4.00 | +0.75 | +23.08% | 0.14 | 8 | 2,661 | 0.79 | -0.83 | 0.08 | -0.02 | 6/24/2026 | 6/24/2026 4:00:08 PM EST |
| 27.50 | 3.55 | 4.70 | 4.13 | % | 0.15 | 0 | 0 | 0.82 | -0.86 | 0.07 | -0.02 | 6/24/2026 4:00:08 PM EST | |||
| 28.00 | 4.05 | 5.15 | 4.60 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 625 | 0.84 | -0.89 | 0.06 | -0.01 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 28.50 | 4.45 | 5.80 | 5.13 | % | 0.18 | 0 | 0 | 0.97 | -0.91 | 0.05 | -0.01 | 6/24/2026 4:00:08 PM EST | |||
| 29.00 | 4.95 | 6.15 | 5.55 | 3.68 | 0.00 | 0.00% | 0.19 | 0 | 41 | 0.93 | -0.93 | 0.04 | -0.01 | 6/16/2026 | 6/24/2026 4:00:08 PM EST |
| 29.50 | 5.25 | 6.70 | 5.98 | % | 0.20 | 0 | 0 | 1.01 | -0.95 | 0.04 | -0.01 | 6/24/2026 4:00:08 PM EST | |||
| 30.00 | 6.30 | 7.25 | 6.78 | 6.05 | 0.00 | 0.00% | 0.23 | 0 | 133 | 1.08 | -0.96 | 0.03 | -0.01 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 30.50 | 6.25 | 7.75 | 7.00 | % | 0.23 | 0 | 0 | 1.12 | -0.97 | 0.02 | -0.01 | 6/24/2026 4:00:08 PM EST | |||
| 31.00 | 6.75 | 8.20 | 7.48 | 6.85 | 0.00 | 0.00% | 0.24 | 0 | 97 | 1.13 | -0.97 | 0.02 | 0.00 | 6/23/2026 | 6/24/2026 4:00:08 PM EST |
| 32.00 | 7.75 | 9.15 | 8.45 | 6.14 | 0.00 | 0.00% | 0.26 | 0 | 299 | 1.18 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 6/24/2026 4:00:08 PM EST |
| 33.00 | 8.50 | 10.70 | 9.60 | 9.60 | 0.00 | 0.00% | 0.29 | 0 | 68 | 1.57 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 6/24/2026 4:00:08 PM EST |
| 34.00 | 9.50 | 12.50 | 11.00 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.05 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 6/24/2026 4:00:08 PM EST |
| 35.00 | 10.50 | 12.70 | 11.60 | 10.85 | 0.00 | 0.00% | 0.33 | 0 | 43 | 1.72 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/24/2026 4:00:08 PM EST |
| 36.00 | 11.50 | 13.70 | 12.60 | 7.01 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.79 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 4:00:08 PM EST |
| 37.00 | 12.50 | 15.45 | 13.98 | % | 0.38 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 38.00 | 13.50 | 16.50 | 15.00 | 12.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 4:00:08 PM EST |
| 39.00 | 14.50 | 17.50 | 16.00 | 12.93 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:08 PM EST |
| 40.00 | 15.50 | 18.45 | 16.98 | % | 0.42 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 41.00 | 16.50 | 19.50 | 18.00 | 15.04 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:08 PM EST |
| 42.00 | 17.50 | 20.50 | 19.00 | 15.94 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:08 PM EST |
| 43.00 | 18.50 | 21.50 | 20.00 | 17.53 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 4:00:08 PM EST |
| 44.00 | 19.50 | 22.45 | 20.98 | 17.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:08 PM EST |
| 45.00 | 20.50 | 22.75 | 21.63 | % | 0.48 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 46.00 | 21.50 | 24.10 | 22.80 | 20.08 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:08 PM EST |
| 47.00 | 22.50 | 25.45 | 23.98 | % | 0.51 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 48.00 | 23.50 | 25.85 | 24.68 | % | 0.51 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 49.00 | 24.50 | 27.50 | 26.00 | % | 0.53 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 50.00 | 25.50 | 27.80 | 26.65 | % | 0.53 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST | |||
| 55.00 | 30.50 | 33.45 | 31.98 | % | 0.58 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:08 PM EST |