Options Chain for PEABODY ENGR CORP COM (BTU) - $22.30 as of 7/5/2026 8:29:56 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 | 6.50 | 9.05 | 7.78 | % | 0.52 | 0 | 0 | 1.69 | 0.93 | 0.02 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 16.00 | 5.60 | 8.15 | 6.88 | % | 0.43 | 0 | 0 | 1.56 | 0.91 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 17.00 | 4.45 | 6.95 | 5.70 | % | 0.34 | 0 | 0 | 1.30 | 0.87 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 18.00 | 4.35 | 5.70 | 5.03 | 5.50 | % | 0.28 | 1 | 0 | 0.67 | 0.83 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 19.00 | 3.10 | 5.40 | 4.25 | % | 0.22 | 0 | 0 | 1.16 | 0.78 | 0.05 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 20.00 | 3.15 | 3.40 | 3.28 | 3.25 | -0.95 | -22.62% | 0.16 | 10 | 30 | 0.61 | 0.72 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 21.00 | 2.17 | 3.60 | 2.89 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.68 | 0.65 | 0.08 | -0.02 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 22.00 | 1.96 | 2.24 | 2.10 | 2.30 | -0.25 | -9.81% | 0.10 | 1 | 59 | 0.59 | 0.57 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 23.00 | 1.60 | 1.77 | 1.69 | 1.66 | -0.08 | -4.60% | 0.07 | 27 | 1,233 | 0.60 | 0.49 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 24.00 | 1.15 | 1.57 | 1.36 | 1.54 | 0.00 | 0.00% | 0.06 | 2 | 106 | 0.61 | 0.41 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 25.00 | 0.96 | 1.10 | 1.03 | 1.30 | +0.10 | +8.34% | 0.04 | 3 | 92 | 0.60 | 0.34 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 26.00 | 0.61 | 1.00 | 0.81 | 0.85 | -0.45 | -34.62% | 0.03 | 15 | 2 | 0.61 | 0.28 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 27.00 | 0.44 | 1.26 | 0.85 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.69 | 0.23 | 0.06 | -0.02 | 6/24/2026 | 7/2/2026 4:00:08 PM EST |
| 28.00 | 0.40 | 0.63 | 0.52 | 0.61 | +0.06 | +10.91% | 0.02 | 11 | 53 | 0.63 | 0.19 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 29.00 | 0.29 | 0.52 | 0.41 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.64 | 0.16 | 0.05 | -0.01 | 6/25/2026 | 7/2/2026 4:00:08 PM EST |
| 30.00 | 0.10 | 0.67 | 0.39 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.65 | 0.13 | 0.04 | -0.01 | 6/25/2026 | 7/2/2026 4:00:08 PM EST |
| 31.00 | 0.05 | 1.17 | 0.61 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.77 | 0.10 | 0.03 | -0.01 | 6/23/2026 | 7/2/2026 4:00:08 PM EST |
| 32.00 | 0.01 | 1.15 | 0.58 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | 0.08 | 0.03 | -0.01 | 6/23/2026 | 7/2/2026 4:00:08 PM EST |
| 33.00 | 0.01 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.80 | 0.06 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.12 | -40.00% | 0.01 | 1 | 4 | 1.09 | 0.03 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 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 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.76 | -0.07 | 0.02 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 16.00 | 0.01 | 1.16 | 0.59 | % | 0.04 | 0 | 0 | 0.82 | -0.09 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 17.00 | 0.06 | 0.98 | 0.52 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.73 | -0.13 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 18.00 | 0.40 | 0.55 | 0.48 | 0.49 | % | 0.03 | 62 | 0 | 0.65 | -0.17 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 19.00 | 0.54 | 0.85 | 0.70 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.63 | -0.22 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 20.00 | 0.84 | 1.15 | 1.00 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.63 | -0.28 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 21.00 | 1.19 | 1.58 | 1.39 | 1.35 | +0.09 | +7.15% | 0.07 | 5 | 20 | 0.62 | -0.35 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 22.00 | 1.63 | 1.94 | 1.79 | 1.82 | +0.14 | +8.34% | 0.08 | 19 | 44 | 0.60 | -0.43 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 23.00 | 2.12 | 2.51 | 2.32 | 2.33 | +0.21 | +9.91% | 0.10 | 1 | 32 | 0.59 | -0.51 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 24.00 | 2.10 | 3.90 | 3.00 | 2.97 | +0.24 | +8.80% | 0.12 | 2 | 20 | 0.60 | -0.59 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 25.00 | 3.55 | 3.90 | 3.73 | 3.77 | +0.78 | +26.09% | 0.15 | 52 | 110 | 0.62 | -0.66 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 26.00 | 4.25 | 4.75 | 4.50 | 3.68 | 0.00 | 0.00% | 0.17 | 0 | 81 | 0.62 | -0.72 | 0.07 | -0.02 | 6/25/2026 | 7/2/2026 4:00:08 PM EST |
| 27.00 | 4.00 | 6.25 | 5.13 | % | 0.19 | 0 | 0 | 0.97 | -0.77 | 0.06 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 28.00 | 4.15 | 7.25 | 5.70 | % | 0.20 | 0 | 0 | 0.78 | -0.81 | 0.05 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 29.00 | 5.30 | 8.35 | 6.83 | % | 0.24 | 0 | 0 | 1.15 | -0.84 | 0.05 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 30.00 | 6.20 | 9.25 | 7.73 | % | 0.26 | 0 | 0 | 1.18 | -0.87 | 0.04 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 31.00 | 6.95 | 10.15 | 8.55 | % | 0.28 | 0 | 0 | 1.21 | -0.90 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 32.00 | 8.05 | 11.10 | 9.58 | % | 0.30 | 0 | 0 | 1.25 | -0.92 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 33.00 | 8.90 | 12.05 | 10.48 | % | 0.32 | 0 | 0 | 1.29 | -0.94 | 0.02 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 35.00 | 10.80 | 13.85 | 12.33 | % | 0.35 | 0 | 0 | 1.31 | -0.97 | 0.01 | 0.00 | 7/2/2026 4:00:08 PM EST |