Options Chain for PEABODY ENGR CORP COM (BTU) - $23.59 as of 8/7/2026 7:48:21 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 | 8.90 | 10.65 | 9.78 | 6.95 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 14.50 | 8.40 | 10.15 | 9.28 | 7.08 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 15.00 | 7.90 | 9.10 | 8.50 | % | 0.57 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 15.50 | 7.40 | 8.60 | 8.00 | 6.08 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 16.00 | 6.90 | 8.10 | 7.50 | % | 0.47 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 16.50 | 6.40 | 7.60 | 7.00 | % | 0.42 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 17.00 | 5.90 | 7.10 | 6.50 | % | 0.38 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 17.50 | 5.40 | 6.50 | 5.95 | 6.22 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 18.00 | 4.90 | 6.00 | 5.45 | 3.42 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 18.50 | 4.40 | 5.55 | 4.98 | % | 0.27 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 19.00 | 3.90 | 4.95 | 4.43 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 19.50 | 3.35 | 4.45 | 3.90 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 20.00 | 2.93 | 4.00 | 3.47 | 1.96 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 20.50 | 2.49 | 4.15 | 3.32 | 1.27 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.78 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 21.00 | 2.10 | 2.92 | 2.51 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.83 | 0.99 | 0.05 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 21.50 | 1.77 | 2.56 | 2.17 | 2.39 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.89 | 0.96 | 0.09 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 22.00 | 1.42 | 2.10 | 1.76 | 1.90 | +0.01 | +0.53% | 0.08 | 2 | 238 | 0.80 | 0.90 | 0.14 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 22.50 | 1.25 | 1.65 | 1.45 | 1.23 | -0.19 | -13.38% | 0.06 | 2 | 271 | 0.80 | 0.82 | 0.18 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 23.00 | 0.99 | 1.34 | 1.17 | 1.12 | -0.26 | -18.85% | 0.05 | 9 | 54 | 0.52 | 0.71 | 0.22 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 23.50 | 0.54 | 0.94 | 0.74 | 0.74 | -0.19 | -20.43% | 0.03 | 52 | 217 | 0.43 | 0.59 | 0.23 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 24.00 | 0.48 | 0.70 | 0.59 | 0.59 | -0.14 | -19.18% | 0.02 | 39 | 717 | 0.51 | 0.48 | 0.23 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 24.50 | 0.31 | 0.59 | 0.45 | 0.40 | -0.30 | -42.86% | 0.02 | 15 | 27 | 0.55 | 0.37 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 25.00 | 0.16 | 0.30 | 0.23 | 0.21 | -0.29 | -58.00% | 0.01 | 8 | 138 | 0.48 | 0.28 | 0.18 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 25.50 | 0.10 | 0.20 | 0.15 | 0.18 | -0.16 | -47.06% | 0.01 | 12 | 12 | 0.50 | 0.21 | 0.14 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 26.00 | 0.01 | 0.16 | 0.09 | 0.14 | -0.15 | -51.73% | 0.00 | 40 | 39 | 0.46 | 0.15 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 26.50 | 0.01 | 0.45 | 0.23 | 0.10 | +0.03 | +42.86% | 0.01 | 21 | 20 | 0.69 | 0.10 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.42 | 0.21 | 0.16 | +0.02 | +14.29% | 0.01 | 2 | 22 | 1.10 | 0.06 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.21 | 0.04 | 0.04 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 28.00 | 0.01 | 0.40 | 0.21 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.03 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 29.00 | 0.01 | 0.40 | 0.21 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.03 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 14.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 15.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 16.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.42 | 0.21 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.91 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.41 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 20.50 | 0.02 | 0.22 | 0.12 | 0.05 | -0.04 | -44.45% | 0.01 | 3 | 110 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 173 | 0.69 | -0.01 | 0.05 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 21.50 | 0.01 | 0.13 | 0.07 | 0.10 | -0.70 | -87.50% | 0.00 | 7 | 211 | 0.51 | -0.04 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 22.00 | 0.01 | 0.25 | 0.13 | 0.16 | -0.09 | -36.00% | 0.01 | 34 | 101 | 0.49 | -0.10 | 0.14 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 22.50 | 0.01 | 0.27 | 0.14 | 0.41 | +0.03 | +7.90% | 0.01 | 2 | 8 | 0.41 | -0.18 | 0.18 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 23.00 | 0.17 | 0.49 | 0.33 | 0.37 | -0.08 | -17.78% | 0.01 | 36 | 31 | 0.51 | -0.29 | 0.22 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 23.50 | 0.38 | 0.87 | 0.63 | 0.57 | -0.13 | -18.58% | 0.03 | 17 | 58 | 0.59 | -0.41 | 0.23 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 24.00 | 0.65 | 1.20 | 0.93 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.63 | -0.52 | 0.23 | -0.05 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 24.50 | 0.90 | 1.50 | 1.20 | 1.23 | -0.02 | -1.60% | 0.05 | 1 | 17 | 0.60 | -0.63 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 25.00 | 1.31 | 1.63 | 1.47 | 1.57 | -0.53 | -25.24% | 0.06 | 1 | 1 | 0.50 | -0.72 | 0.18 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 25.50 | 1.45 | 2.59 | 2.02 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.13 | -0.79 | 0.14 | -0.04 | 7/15/2026 | 8/7/2026 4:00:05 PM EST |
| 26.00 | 2.18 | 3.05 | 2.62 | % | 0.10 | 0 | 0 | 1.22 | -0.85 | 0.11 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 26.50 | 2.63 | 3.55 | 3.09 | % | 0.12 | 0 | 0 | 1.33 | -0.90 | 0.08 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 27.00 | 3.15 | 4.10 | 3.63 | 4.19 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.47 | -0.94 | 0.06 | -0.01 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 27.50 | 3.60 | 4.70 | 4.15 | 6.05 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.66 | -0.96 | 0.04 | -0.01 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 28.00 | 4.00 | 5.25 | 4.63 | % | 0.17 | 0 | 0 | 1.80 | -0.98 | 0.03 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 29.00 | 5.05 | 6.30 | 5.68 | % | 0.20 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 30.00 | 5.30 | 7.30 | 6.30 | % | 0.21 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 31.00 | 6.30 | 8.25 | 7.28 | % | 0.23 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 32.00 | 7.95 | 9.25 | 8.60 | % | 0.27 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 33.00 | 9.10 | 10.25 | 9.68 | % | 0.29 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 35.00 | 10.30 | 12.25 | 11.28 | % | 0.32 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |