Options Chain for PEABODY ENGR CORP COM (BTU) - $27.46 as of 8/26/2026 10:45:34 AM 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 | 12.30 | 14.25 | 13.28 | % | 0.95 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 15.00 | 11.40 | 13.25 | 12.33 | % | 0.82 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 16.00 | 10.30 | 12.25 | 11.28 | % | 0.70 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 16.50 | 9.80 | 11.80 | 10.80 | % | 0.65 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 17.00 | 9.30 | 11.30 | 10.30 | % | 0.61 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 17.50 | 8.80 | 10.75 | 9.78 | % | 0.56 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 18.00 | 8.30 | 10.25 | 9.28 | % | 0.52 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 18.50 | 7.80 | 9.75 | 8.78 | % | 0.47 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 19.00 | 7.30 | 9.25 | 8.28 | % | 0.44 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 19.50 | 6.80 | 8.75 | 7.78 | % | 0.40 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 20.00 | 6.30 | 8.30 | 7.30 | % | 0.36 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 20.50 | 5.85 | 7.80 | 6.83 | % | 0.33 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 21.00 | 5.40 | 7.30 | 6.35 | 3.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.56 | 1.00 | 0.01 | 0.00 | 8/10/2026 | 8/26/2026 3:59:59 PM EST |
| 21.50 | 5.10 | 6.60 | 5.85 | 3.55 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.33 | 0.99 | 0.01 | 0.00 | 8/10/2026 | 8/26/2026 3:59:59 PM EST |
| 22.00 | 4.70 | 6.15 | 5.43 | % | 0.25 | 0 | 0 | 1.28 | 0.98 | 0.02 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 22.50 | 4.25 | 5.65 | 4.95 | % | 0.22 | 0 | 0 | 1.20 | 0.97 | 0.02 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 23.00 | 3.85 | 5.10 | 4.48 | % | 0.19 | 0 | 0 | 1.08 | 0.94 | 0.04 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 23.50 | 3.60 | 4.60 | 4.10 | 1.44 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.00 | 0.92 | 0.05 | -0.01 | 8/7/2026 | 8/26/2026 3:59:59 PM EST |
| 24.00 | 3.20 | 3.90 | 3.55 | 3.65 | -0.52 | -12.47% | 0.15 | 1 | 8 | 0.79 | 0.89 | 0.06 | -0.02 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 24.50 | 2.56 | 3.70 | 3.13 | 2.69 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.89 | 0.86 | 0.07 | -0.02 | 8/20/2026 | 8/26/2026 3:59:59 PM EST |
| 25.00 | 2.01 | 3.25 | 2.63 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.83 | 0.82 | 0.09 | -0.02 | 8/24/2026 | 8/26/2026 3:59:59 PM EST |
| 25.50 | 2.16 | 2.87 | 2.52 | 2.39 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.60 | 0.77 | 0.11 | -0.03 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 26.00 | 1.37 | 2.46 | 1.92 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.75 | 0.72 | 0.12 | -0.03 | 8/14/2026 | 8/26/2026 3:59:59 PM EST |
| 26.50 | 1.43 | 1.80 | 1.62 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.49 | 0.65 | 0.14 | -0.03 | 8/19/2026 | 8/26/2026 3:59:59 PM EST |
| 27.00 | 0.89 | 1.51 | 1.20 | 1.16 | -0.14 | -10.77% | 0.04 | 3 | 90 | 0.43 | 0.58 | 0.15 | -0.03 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 27.50 | 0.68 | 1.25 | 0.97 | 1.30 | +0.24 | +22.65% | 0.04 | 2 | 3 | 0.44 | 0.50 | 0.16 | -0.03 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 28.00 | 0.75 | 1.02 | 0.89 | 1.01 | -0.05 | -4.72% | 0.03 | 1 | 25 | 0.50 | 0.43 | 0.15 | -0.03 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 28.50 | 0.34 | 0.83 | 0.59 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | 0.35 | 0.15 | -0.03 | 8/24/2026 | 8/26/2026 3:59:59 PM EST |
| 29.00 | 0.43 | 0.68 | 0.56 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 519 | 0.50 | 0.28 | 0.14 | -0.03 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 29.50 | 0.33 | 0.55 | 0.44 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.22 | 0.12 | -0.02 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 30.00 | 0.09 | 0.45 | 0.27 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.45 | 0.17 | 0.10 | -0.02 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 30.50 | 0.02 | 0.34 | 0.18 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.08 | -0.02 | 8/26/2026 3:59:59 PM EST | |||
| 31.00 | 0.01 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.09 | 0.07 | -0.01 | 8/17/2026 | 8/26/2026 3:59:59 PM EST |
| 32.00 | 0.01 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.04 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.03 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.02 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.06 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.96 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.87 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.79 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.63 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.55 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.48 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.22 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.13 | -0.01 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.05 | -45.46% | 0.01 | 20 | 39 | 0.89 | -0.02 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.29 | 0.15 | 0.07 | -0.03 | -30.00% | 0.01 | 40 | 3 | 0.84 | -0.03 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 23.00 | 0.01 | 0.20 | 0.11 | 0.06 | -0.04 | -40.00% | 0.00 | 10 | 9 | 0.54 | -0.06 | 0.04 | -0.01 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 23.50 | 0.04 | 0.21 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 21 | 23 | 0.53 | -0.08 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 24.00 | 0.06 | 0.24 | 0.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.11 | 0.06 | -0.02 | 8/19/2026 | 8/26/2026 3:59:59 PM EST |
| 24.50 | 0.13 | 0.45 | 0.29 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.56 | -0.14 | 0.07 | -0.02 | 8/17/2026 | 8/26/2026 3:59:59 PM EST |
| 25.00 | 0.07 | 0.55 | 0.31 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.49 | -0.18 | 0.09 | -0.02 | 8/24/2026 | 8/26/2026 3:59:59 PM EST |
| 25.50 | 0.12 | 0.51 | 0.32 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.44 | -0.23 | 0.11 | -0.03 | 8/24/2026 | 8/26/2026 3:59:59 PM EST |
| 26.00 | 0.24 | 0.67 | 0.46 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.45 | -0.28 | 0.12 | -0.03 | 8/24/2026 | 8/26/2026 3:59:59 PM EST |
| 26.50 | 0.38 | 0.86 | 0.62 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | -0.35 | 0.14 | -0.03 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 27.00 | 0.57 | 1.08 | 0.83 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.45 | -0.42 | 0.15 | -0.03 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 27.50 | 0.94 | 1.33 | 1.14 | 1.23 | -0.10 | -7.52% | 0.04 | 1 | 2 | 0.47 | -0.50 | 0.16 | -0.03 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 28.00 | 1.05 | 1.62 | 1.34 | 1.46 | -0.26 | -15.12% | 0.05 | 1 | 2 | 0.44 | -0.57 | 0.15 | -0.03 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 28.50 | 1.63 | 2.03 | 1.83 | % | 0.06 | 0 | 0 | 0.52 | -0.65 | 0.15 | -0.03 | 8/26/2026 3:59:59 PM EST | |||
| 29.00 | 1.88 | 2.70 | 2.29 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.57 | -0.72 | 0.14 | -0.03 | 8/19/2026 | 8/26/2026 3:59:59 PM EST |
| 29.50 | 2.26 | 3.15 | 2.71 | % | 0.09 | 0 | 0 | 0.58 | -0.78 | 0.12 | -0.02 | 8/26/2026 3:59:59 PM EST | |||
| 30.00 | 2.54 | 3.45 | 3.00 | % | 0.10 | 0 | 0 | 0.78 | -0.83 | 0.10 | -0.02 | 8/26/2026 3:59:59 PM EST | |||
| 30.50 | 2.88 | 3.85 | 3.37 | % | 0.11 | 0 | 0 | 0.79 | -0.88 | 0.08 | -0.02 | 8/26/2026 3:59:59 PM EST | |||
| 31.00 | 3.30 | 4.55 | 3.93 | % | 0.13 | 0 | 0 | 0.95 | -0.91 | 0.07 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 32.00 | 4.15 | 5.20 | 4.68 | % | 0.15 | 0 | 0 | 0.88 | -0.96 | 0.04 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 32.50 | 4.50 | 5.95 | 5.23 | % | 0.16 | 0 | 0 | 1.17 | -0.97 | 0.03 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 33.00 | 4.80 | 6.50 | 5.65 | % | 0.17 | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 35.00 | 7.00 | 8.15 | 7.58 | 7.62 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |