Options Chain for PEABODY ENGR CORP COM (BTU) - $20.66 as of 11/4/2026 3:57:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 4.85 | 5.55 | 5.20 | 9.48 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 13.00 | 3.70 | 4.40 | 4.05 | 8.13 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 14.00 | 2.70 | 3.40 | 3.05 | 7.12 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.99 | 1.00 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 15.00 | 1.80 | 2.42 | 2.11 | 6.04 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.33 | 0.96 | 0.06 | -0.02 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 16.00 | 0.99 | 1.46 | 1.23 | 1.24 | -3.74 | -75.10% | 0.08 | 1,173 | 4 | 1.70 | 0.82 | 0.21 | -0.08 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 17.00 | 0.39 | 0.60 | 0.50 | 0.49 | -3.51 | -87.75% | 0.03 | 376 | 3 | 0.98 | 0.51 | 0.34 | -0.12 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 17.50 | 0.19 | 0.39 | 0.29 | 0.25 | % | 0.02 | 781 | 0 | 0.98 | 0.35 | 0.32 | -0.11 | 11/4/2026 | 11/4/2026 4:00:05 PM EST | |
| 18.00 | 0.07 | 0.24 | 0.16 | 0.12 | -2.99 | -96.15% | 0.01 | 37 | 11 | 0.96 | 0.22 | 0.25 | -0.09 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 18.50 | 0.03 | 0.11 | 0.07 | 0.07 | -3.49 | -98.04% | 0.00 | 40 | 1 | 0.93 | 0.13 | 0.18 | -0.07 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 19.00 | 0.01 | 0.07 | 0.04 | 0.07 | -2.90 | -97.65% | 0.00 | 2 | 5 | 0.96 | 0.07 | 0.11 | -0.04 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.13 | 0.07 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.03 | 0.06 | -0.02 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.55 | 0.01 | 0.03 | -0.01 | 11/4/2026 4:00:05 PM EST | |||
| 20.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.91 | 0.01 | 0.01 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.80 | -97.57% | 0.00 | 51 | 284 | 1.64 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.11 | 0.06 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.47 | -95.92% | 0.01 | 157 | 283 | 2.87 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.42 | -95.46% | 0.00 | 4 | 14 | 3.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.28 | -96.56% | 0.00 | 4 | 405 | 1.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 3 | 89 | 1.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 4 | 110 | 1.99 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 58 | 153 | 2.19 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.29 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 41 | 67 | 2.38 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.48 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 84 | 2.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.65 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.74 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.55 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 56 | 2.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.45 | 0.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.79 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.06 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:05 PM EST |
| 30.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 31.50 | 0.00 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/4/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 2.02 | 1.01 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 1.70 | 0.85 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.22 | 0.11 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 3 | 1.50 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 63 | 69 | 1.16 | -0.04 | 0.06 | -0.02 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 16.00 | 0.06 | 0.14 | 0.10 | 0.08 | +0.07 | +700.00% | 0.01 | 685 | 23 | 0.86 | -0.18 | 0.21 | -0.08 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 17.00 | 0.34 | 0.53 | 0.44 | 0.40 | +0.36 | +900.00% | 0.03 | 690 | 24 | 0.87 | -0.49 | 0.34 | -0.12 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 17.50 | 0.52 | 0.97 | 0.75 | 0.75 | +0.67 | +837.50% | 0.04 | 21 | 153 | 0.87 | -0.65 | 0.32 | -0.11 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 18.00 | 0.89 | 1.37 | 1.13 | 0.98 | +0.86 | +716.67% | 0.06 | 42 | 150 | 1.56 | -0.78 | 0.25 | -0.09 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 18.50 | 1.25 | 1.67 | 1.46 | 1.79 | +1.61 | +894.45% | 0.08 | 2 | 120 | 1.39 | -0.87 | 0.18 | -0.07 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 19.00 | 1.67 | 2.15 | 1.91 | 1.91 | +1.62 | +558.63% | 0.10 | 4 | 41 | 1.58 | -0.93 | 0.11 | -0.04 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 19.50 | 2.10 | 2.64 | 2.37 | 2.75 | +2.41 | +708.83% | 0.12 | 3 | 134 | 1.78 | -0.97 | 0.06 | -0.02 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 20.00 | 2.60 | 3.30 | 2.95 | 3.30 | +2.73 | +478.95% | 0.15 | 80 | 99 | 2.46 | -0.99 | 0.03 | -0.01 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 20.50 | 3.05 | 3.80 | 3.43 | 3.92 | +3.14 | +402.57% | 0.17 | 4 | 485 | 2.68 | -0.99 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 21.00 | 3.75 | 4.10 | 3.93 | 3.96 | +2.94 | +288.24% | 0.19 | 29 | 316 | 2.23 | -1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 21.50 | 4.20 | 4.60 | 4.40 | 4.45 | +3.25 | +270.84% | 0.20 | 5 | 186 | 2.40 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 22.00 | 4.45 | 5.15 | 4.80 | 5.00 | +3.90 | +354.55% | 0.22 | 10 | 61 | 2.77 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 22.50 | 5.05 | 5.65 | 5.35 | 2.10 | 0.00 | 0.00% | 0.24 | 0 | 60 | 2.94 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 23.00 | 5.60 | 6.35 | 5.98 | 5.89 | +3.80 | +181.82% | 0.26 | 7 | 330 | 3.79 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 23.50 | 5.65 | 6.85 | 6.25 | 7.33 | +5.40 | +279.80% | 0.27 | 4 | 6 | 3.96 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 24.00 | 6.60 | 7.15 | 6.88 | 7.49 | +4.51 | +151.35% | 0.29 | 22 | 33 | 3.40 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 24.50 | 7.05 | 7.65 | 7.35 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.55 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 25.00 | 7.55 | 8.15 | 7.85 | 3.94 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.69 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 25.50 | 8.05 | 8.65 | 8.35 | 4.33 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.82 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 26.00 | 8.55 | 9.25 | 8.90 | 8.65 | +3.78 | +77.62% | 0.34 | 3 | 4 | 4.37 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 26.50 | 9.05 | 9.65 | 9.35 | 5.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.08 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 27.00 | 9.60 | 10.15 | 9.88 | 5.23 | 0.00 | 0.00% | 0.37 | 0 | 4 | 4.21 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 27.50 | 10.05 | 10.65 | 10.35 | 5.78 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.33 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 28.00 | 10.60 | 11.15 | 10.88 | 10.87 | +3.80 | +53.75% | 0.39 | 2 | 4 | 4.44 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 28.50 | 11.05 | 11.65 | 11.35 | 11.32 | +3.62 | +47.02% | 0.40 | 2 | 1 | 4.56 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 29.00 | 11.55 | 12.15 | 11.85 | 11.39 | +3.19 | +38.91% | 0.41 | 1 | 3 | 4.67 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 29.50 | 12.05 | 12.75 | 12.40 | 12.37 | +3.65 | +41.86% | 0.42 | 2 | 8 | 5.24 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 30.00 | 12.55 | 13.25 | 12.90 | 12.82 | +3.67 | +40.11% | 0.43 | 1 | 11 | 5.35 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 30.50 | 13.05 | 13.65 | 13.35 | 9.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 31.00 | 13.55 | 14.15 | 13.85 | 13.71 | +3.42 | +33.24% | 0.45 | 1 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 31.50 | 14.05 | 14.85 | 14.45 | 10.70 | 0.00 | 0.00% | 0.46 | 0 | 3 | 6.07 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 32.00 | 14.55 | 15.35 | 14.95 | 14.64 | +3.51 | +31.54% | 0.47 | 1 | 4 | 6.18 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 33.00 | 15.55 | 16.35 | 15.95 | % | 0.48 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 34.00 | 16.55 | 17.35 | 16.95 | % | 0.50 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 35.00 | 17.55 | 18.35 | 17.95 | 11.68 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:05 PM EST |