Options Chain for PEABODY ENGR CORP COM (BTU) - $34.24 as of 2/6/2026 4:06:45 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 | 20.25 | 23.80 | 22.03 | % | 1.47 | 0 | 0 | 1.25 | 0.97 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 20.00 | 15.80 | 18.65 | 17.23 | 15.47 | 0.00 | 0.00% | 0.86 | 0 | 37 | 0.87 | 0.92 | 0.01 | -0.01 | 1/12/2026 | 2/6/2026 3:59:59 PM EST |
| 25.00 | 12.40 | 14.80 | 13.60 | 8.90 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.56 | 0.85 | 0.01 | -0.01 | 12/29/2025 | 2/6/2026 3:59:59 PM EST |
| 28.00 | 10.30 | 12.65 | 11.48 | 9.95 | 0.00 | 0.00% | 0.41 | 0 | 12 | 0.57 | 0.79 | 0.02 | -0.01 | 1/29/2026 | 2/6/2026 3:59:59 PM EST |
| 30.00 | 9.90 | 10.95 | 10.43 | 10.50 | +1.30 | +14.13% | 0.35 | 5 | 9 | 0.60 | 0.75 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 32.00 | 8.70 | 9.85 | 9.28 | 10.54 | 0.00 | 0.00% | 0.29 | 0 | 47 | 0.59 | 0.71 | 0.02 | -0.01 | 1/26/2026 | 2/6/2026 3:59:59 PM EST |
| 35.00 | 7.05 | 8.20 | 7.63 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 152 | 0.58 | 0.64 | 0.02 | -0.02 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 37.00 | 6.15 | 7.45 | 6.80 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.58 | 0.60 | 0.02 | -0.02 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 40.00 | 5.25 | 6.05 | 5.65 | 5.68 | +1.53 | +36.87% | 0.14 | 3 | 397 | 0.58 | 0.53 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 42.00 | 4.35 | 5.45 | 4.90 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 164 | 0.57 | 0.49 | 0.02 | -0.02 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 45.00 | 3.95 | 4.35 | 4.15 | 4.07 | +0.82 | +25.24% | 0.09 | 20,356 | 40,016 | 0.58 | 0.43 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 50.00 | 2.74 | 3.55 | 3.15 | 3.06 | -1.24 | -28.84% | 0.06 | 2 | 9 | 0.59 | 0.34 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 55.00 | 2.03 | 2.65 | 2.34 | 2.21 | +0.21 | +10.50% | 0.04 | 1 | 98 | 0.59 | 0.28 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.77 | -0.03 | 0.00 | 0.00 | 12/26/2025 | 2/6/2026 3:59:59 PM EST |
| 20.00 | 0.29 | 1.45 | 0.87 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.67 | -0.08 | 0.01 | -0.01 | 12/11/2025 | 2/6/2026 3:59:59 PM EST |
| 25.00 | 1.31 | 2.65 | 1.98 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.67 | -0.15 | 0.01 | -0.01 | 1/23/2026 | 2/6/2026 3:59:59 PM EST |
| 28.00 | 2.04 | 2.96 | 2.50 | 3.59 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.61 | -0.21 | 0.02 | -0.01 | 1/6/2026 | 2/6/2026 3:59:59 PM EST |
| 30.00 | 2.66 | 3.70 | 3.18 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.60 | -0.25 | 0.02 | -0.01 | 1/15/2026 | 2/6/2026 3:59:59 PM EST |
| 32.00 | 3.35 | 4.55 | 3.95 | 6.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | -0.29 | 0.02 | -0.01 | 12/22/2025 | 2/6/2026 3:59:59 PM EST |
| 35.00 | 4.70 | 6.00 | 5.35 | 5.56 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.59 | -0.36 | 0.02 | -0.02 | 1/16/2026 | 2/6/2026 3:59:59 PM EST |
| 37.00 | 5.95 | 7.05 | 6.50 | 6.07 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.59 | -0.40 | 0.02 | -0.02 | 1/21/2026 | 2/6/2026 3:59:59 PM EST |
| 40.00 | 7.75 | 8.85 | 8.30 | 10.95 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.59 | -0.47 | 0.02 | -0.02 | 1/8/2026 | 2/6/2026 3:59:59 PM EST |
| 42.00 | 9.10 | 10.15 | 9.63 | 10.05 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.59 | -0.51 | 0.02 | -0.02 | 1/15/2026 | 2/6/2026 3:59:59 PM EST |
| 45.00 | 11.05 | 12.25 | 11.65 | % | 0.26 | 0 | 0 | 0.58 | -0.57 | 0.02 | -0.02 | 2/6/2026 3:59:59 PM EST | |||
| 50.00 | 15.00 | 16.10 | 15.55 | % | 0.31 | 0 | 0 | 0.59 | -0.66 | 0.02 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 55.00 | 19.30 | 20.25 | 19.78 | % | 0.36 | 0 | 0 | 0.60 | -0.72 | 0.02 | -0.01 | 2/6/2026 3:59:59 PM EST |