Options Chain for POST HLDGS INC COM (POST) - $98.78 as of 1/30/2026 12:01:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.00 | 48.60 | 46.80 | % | 0.85 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 60.00 | 40.60 | 43.80 | 42.20 | % | 0.70 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 65.00 | 35.60 | 38.80 | 37.20 | % | 0.57 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 70.00 | 30.60 | 33.80 | 32.20 | % | 0.46 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 75.00 | 25.70 | 28.80 | 27.25 | % | 0.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 80.00 | 20.70 | 23.90 | 22.30 | % | 0.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 85.00 | 15.80 | 18.90 | 17.35 | % | 0.20 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 2/2/2026 9:59:01 AM EST | |||
| 90.00 | 11.10 | 14.10 | 12.60 | % | 0.14 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.05 | 2/2/2026 9:59:01 AM EST | |||
| 95.00 | 6.20 | 9.70 | 7.95 | % | 0.08 | 0 | 0 | 0.61 | 0.85 | 0.03 | -0.07 | 2/2/2026 9:59:01 AM EST | |||
| 100.00 | 2.90 | 5.10 | 4.00 | 2.29 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.32 | 0.63 | 0.05 | -0.09 | 1/20/2026 | 2/2/2026 9:59:01 AM EST |
| 105.00 | 1.10 | 2.35 | 1.73 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 306 | 0.32 | 0.34 | 0.06 | -0.08 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 110.00 | 0.25 | 1.20 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.33 | 0.12 | 0.03 | -0.04 | 1/20/2026 | 2/2/2026 9:59:01 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | 0.03 | 0.01 | -0.01 | 1/21/2026 | 2/2/2026 9:59:01 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/2/2026 9:59:01 AM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.75 | -0.34 | -31.20% | 0.00 | 9 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/2/2026 9:59:01 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 2/2/2026 9:59:01 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/2/2026 9:59:01 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/2/2026 9:59:01 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 2/2/2026 9:59:01 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 2/2/2026 9:59:01 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 2/2/2026 9:59:01 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.02 | 12/17/2025 | 2/2/2026 9:59:01 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.52 | -0.04 | 0.01 | -0.05 | 1/16/2026 | 2/2/2026 9:59:01 AM EST |
| 95.00 | 0.45 | 1.40 | 0.93 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | -0.15 | 0.03 | -0.07 | 1/29/2026 | 2/2/2026 9:59:01 AM EST |
| 100.00 | 0.75 | 2.75 | 1.75 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | -0.37 | 0.05 | -0.09 | 1/22/2026 | 2/2/2026 9:59:01 AM EST |
| 105.00 | 3.10 | 6.30 | 4.70 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | -0.66 | 0.06 | -0.08 | 12/17/2025 | 2/2/2026 9:59:01 AM EST |
| 110.00 | 6.90 | 10.10 | 8.50 | % | 0.08 | 0 | 0 | 0.56 | -0.88 | 0.03 | -0.04 | 2/2/2026 9:59:01 AM EST | |||
| 115.00 | 11.50 | 14.90 | 13.20 | % | 0.11 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 2/2/2026 9:59:01 AM EST | |||
| 120.00 | 16.40 | 19.50 | 17.95 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 125.00 | 21.30 | 24.40 | 22.85 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 130.00 | 26.30 | 29.50 | 27.90 | 26.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/2/2026 9:59:01 AM EST |
| 135.00 | 31.40 | 34.50 | 32.95 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 140.00 | 36.40 | 39.50 | 37.95 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 145.00 | 41.40 | 44.50 | 42.95 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 150.00 | 46.40 | 49.50 | 47.95 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 155.00 | 51.40 | 54.50 | 52.95 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 160.00 | 56.00 | 60.30 | 58.15 | % | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 165.00 | 61.20 | 65.30 | 63.25 | % | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST |