Options Chain for PEABODY ENGR CORP COM (BTU) - $27.24 as of 9/18/2026 3:55:32 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 | 9.55 | 11.15 | 10.35 | % | 0.69 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 16.00 | 8.40 | 10.15 | 9.28 | % | 0.58 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 17.00 | 7.40 | 9.20 | 8.30 | % | 0.49 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 18.00 | 6.40 | 8.20 | 7.30 | % | 0.41 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 18.50 | 5.90 | 7.70 | 6.80 | % | 0.37 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 19.00 | 5.40 | 7.20 | 6.30 | % | 0.33 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 19.50 | 5.15 | 6.70 | 5.93 | % | 0.30 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 20.00 | 4.40 | 6.20 | 5.30 | % | 0.27 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 20.50 | 3.85 | 5.70 | 4.78 | % | 0.23 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 21.00 | 3.40 | 5.20 | 4.30 | % | 0.20 | 0 | 0 | 1.95 | 1.00 | 0.01 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 21.50 | 2.91 | 4.65 | 3.78 | % | 0.18 | 0 | 0 | 1.75 | 0.99 | 0.02 | -0.01 | 9/18/2026 4:00:05 PM EST | |||
| 22.00 | 2.80 | 4.10 | 3.45 | % | 0.16 | 0 | 0 | 1.56 | 0.98 | 0.03 | -0.01 | 9/18/2026 4:00:05 PM EST | |||
| 22.50 | 2.30 | 3.50 | 2.90 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.28 | 0.95 | 0.06 | -0.02 | 8/18/2026 | 9/18/2026 4:00:05 PM EST |
| 23.00 | 2.00 | 2.87 | 2.44 | 4.81 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.12 | 0.91 | 0.09 | -0.03 | 8/21/2026 | 9/18/2026 4:00:05 PM EST |
| 23.50 | 1.52 | 2.42 | 1.97 | 4.23 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | 0.86 | 0.13 | -0.03 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 24.00 | 1.34 | 1.71 | 1.53 | 1.49 | -3.45 | -69.84% | 0.06 | 20 | 24 | 0.47 | 0.79 | 0.17 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 24.50 | 0.70 | 1.53 | 1.12 | 1.30 | -3.76 | -74.31% | 0.05 | 1 | 14 | 0.82 | 0.69 | 0.20 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.00 | 0.72 | 1.03 | 0.88 | 1.23 | -1.77 | -59.00% | 0.04 | 32 | 13 | 0.50 | 0.59 | 0.22 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.50 | 0.29 | 0.87 | 0.58 | 0.72 | -4.05 | -84.91% | 0.02 | 2 | 4 | 0.47 | 0.47 | 0.23 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 26.00 | 0.31 | 0.65 | 0.48 | 0.71 | -1.42 | -66.67% | 0.02 | 7 | 73 | 0.54 | 0.37 | 0.21 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 26.50 | 0.15 | 0.44 | 0.30 | 0.31 | -1.25 | -80.13% | 0.01 | 34 | 91 | 0.51 | 0.27 | 0.18 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 27.00 | 0.14 | 0.27 | 0.21 | 0.19 | -0.71 | -78.89% | 0.01 | 34 | 58 | 0.53 | 0.19 | 0.15 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 27.50 | 0.07 | 0.21 | 0.14 | 0.20 | -0.59 | -74.69% | 0.01 | 41 | 74 | 0.54 | 0.13 | 0.11 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 28.00 | 0.01 | 0.15 | 0.08 | 0.21 | -0.41 | -66.13% | 0.00 | 25 | 27 | 0.50 | 0.09 | 0.08 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.13 | 0.07 | 0.14 | -0.39 | -73.59% | 0.00 | 12 | 52 | 0.54 | 0.05 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.10 | -0.32 | -76.19% | 0.00 | 20 | 528 | 0.68 | 0.03 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.06 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.70 | 0.02 | 0.02 | -0.01 | 9/15/2026 | 9/18/2026 4:00:05 PM EST |
| 30.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.17 | -73.92% | 0.00 | 7 | 450 | 0.70 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 30.50 | 0.01 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.48 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:05 PM EST |
| 31.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.28 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 265 | 41 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.64 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:05 PM EST |
| 33.50 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 343 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 34.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 35.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.08 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 194 | 3.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.79 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.50 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 264 | 2.23 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 176 | 2.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.85 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.72 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.46 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/18/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.33 | -0.01 | 0.02 | -0.01 | 9/3/2026 | 9/18/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.89 | -0.02 | 0.03 | -0.01 | 9/4/2026 | 9/18/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 155 | 0.63 | -0.05 | 0.06 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 23.00 | 0.02 | 0.32 | 0.17 | 0.10 | +0.07 | +233.34% | 0.01 | 8 | 150 | 0.65 | -0.09 | 0.09 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 23.50 | 0.01 | 0.39 | 0.20 | 0.16 | +0.06 | +60.00% | 0.01 | 9 | 5 | 0.59 | -0.14 | 0.13 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 24.00 | 0.02 | 0.30 | 0.16 | 0.26 | +0.17 | +188.89% | 0.01 | 123 | 266 | 0.44 | -0.21 | 0.17 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 24.50 | 0.17 | 0.65 | 0.41 | 0.40 | +0.30 | +300.00% | 0.02 | 20 | 16 | 0.54 | -0.31 | 0.20 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.00 | 0.33 | 0.84 | 0.59 | 0.63 | +0.49 | +350.00% | 0.02 | 27 | 83 | 0.53 | -0.41 | 0.22 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.50 | 0.74 | 1.00 | 0.87 | 0.86 | +0.54 | +168.75% | 0.03 | 118 | 45 | 0.55 | -0.53 | 0.23 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 26.00 | 1.07 | 1.36 | 1.22 | 1.21 | +0.72 | +146.94% | 0.05 | 45 | 65 | 0.59 | -0.63 | 0.21 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 26.50 | 1.28 | 1.95 | 1.62 | 1.07 | +0.69 | +181.58% | 0.06 | 116 | 91 | 0.85 | -0.73 | 0.18 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 27.00 | 1.75 | 2.16 | 1.96 | 1.96 | +1.33 | +211.12% | 0.07 | 95 | 788 | 0.73 | -0.81 | 0.15 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 27.50 | 1.88 | 2.77 | 2.33 | 1.45 | +0.67 | +85.90% | 0.08 | 43 | 123 | 0.93 | -0.87 | 0.11 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 28.00 | 2.39 | 3.20 | 2.80 | 1.93 | +0.75 | +63.56% | 0.10 | 9 | 64 | 0.96 | -0.91 | 0.08 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 28.50 | 2.64 | 3.75 | 3.20 | 1.41 | 0.00 | 0.00% | 0.11 | 0 | 716 | 0.90 | -0.95 | 0.06 | -0.01 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 29.00 | 3.60 | 4.15 | 3.88 | 3.77 | +1.97 | +109.45% | 0.13 | 34 | 693 | 0.85 | -0.97 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 29.50 | 3.40 | 4.65 | 4.03 | % | 0.14 | 0 | 0 | 1.17 | -0.98 | 0.02 | -0.01 | 9/18/2026 4:00:05 PM EST | |||
| 30.00 | 3.90 | 5.30 | 4.60 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.19 | -0.99 | 0.01 | 0.00 | 9/14/2026 | 9/18/2026 4:00:05 PM EST |
| 30.50 | 4.35 | 5.80 | 5.08 | % | 0.17 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 31.00 | 4.85 | 6.75 | 5.80 | 2.24 | 0.00 | 0.00% | 0.19 | 0 | 31 | 1.55 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:05 PM EST |
| 31.50 | 5.35 | 6.50 | 5.93 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 32.00 | 5.85 | 7.30 | 6.58 | 2.95 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.46 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:05 PM EST |
| 32.50 | 6.35 | 7.60 | 6.98 | 3.93 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:05 PM EST |
| 33.00 | 6.85 | 8.35 | 7.60 | % | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 33.50 | 7.35 | 8.95 | 8.15 | % | 0.24 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 34.00 | 7.85 | 9.25 | 8.55 | % | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 34.50 | 8.35 | 10.05 | 9.20 | % | 0.27 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 35.00 | 8.85 | 10.50 | 9.68 | % | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 35.50 | 9.35 | 10.95 | 10.15 | % | 0.29 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 36.00 | 9.85 | 11.25 | 10.55 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST |