Options Chain for POST HLDGS INC COM (POST) - $99.72 as of 12/3/2025 8:43:18 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 | 43.80 | 46.70 | 45.25 | % | 0.82 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 60.00 | 38.90 | 41.40 | 40.15 | 38.47 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:57 PM EST |
| 65.00 | 33.90 | 36.60 | 35.25 | 44.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 12/3/2025 3:59:57 PM EST |
| 70.00 | 28.30 | 31.70 | 30.00 | % | 0.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 75.00 | 23.80 | 26.20 | 25.00 | % | 0.33 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 80.00 | 18.90 | 21.70 | 20.30 | % | 0.25 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 85.00 | 14.00 | 16.80 | 15.40 | % | 0.18 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 90.00 | 8.20 | 11.90 | 10.05 | 8.93 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.72 | 0.94 | 0.02 | -0.04 | 11/25/2025 | 12/3/2025 3:59:57 PM EST |
| 95.00 | 4.50 | 6.80 | 5.65 | % | 0.06 | 0 | 0 | 0.48 | 0.78 | 0.04 | -0.08 | 12/3/2025 3:59:57 PM EST | |||
| 100.00 | 0.85 | 4.00 | 2.43 | 2.35 | -0.25 | -9.62% | 0.02 | 3 | 8 | 0.30 | 0.51 | 0.07 | -0.09 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 0.30 | -0.35 | -53.85% | 0.01 | 1 | 19 | 0.37 | 0.21 | 0.05 | -0.06 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.34 | 0.06 | 0.02 | -0.03 | 11/26/2025 | 12/3/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.82 | 0.01 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 12/3/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.67 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/3/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.97 | -0.01 | 0.00 | -0.02 | 11/12/2025 | 12/3/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.77 | -0.06 | 0.02 | -0.04 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 95.00 | 0.45 | 1.15 | 0.80 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 655 | 0.31 | -0.22 | 0.04 | -0.08 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 100.00 | 0.85 | 4.20 | 2.53 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.29 | -0.49 | 0.07 | -0.09 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 105.00 | 4.40 | 7.30 | 5.85 | 2.58 | 0.00 | 0.00% | 0.06 | 0 | 399 | 0.50 | -0.79 | 0.05 | -0.06 | 11/26/2025 | 12/3/2025 3:59:57 PM EST |
| 110.00 | 9.00 | 11.30 | 10.15 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.51 | -0.94 | 0.02 | -0.03 | 11/24/2025 | 12/3/2025 3:59:57 PM EST |
| 115.00 | 13.40 | 16.90 | 15.15 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/20/2025 | 12/3/2025 3:59:57 PM EST |
| 120.00 | 19.00 | 21.20 | 20.10 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 125.00 | 23.40 | 27.30 | 25.35 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 130.00 | 29.00 | 31.20 | 30.10 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 135.00 | 33.80 | 36.20 | 35.00 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 140.00 | 38.40 | 41.20 | 39.80 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 145.00 | 43.70 | 46.20 | 44.95 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 150.00 | 48.70 | 51.20 | 49.95 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 155.00 | 53.50 | 56.20 | 54.85 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 160.00 | 58.70 | 61.20 | 59.95 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 165.00 | 63.80 | 66.20 | 65.00 | % | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 170.00 | 68.60 | 71.20 | 69.90 | % | 0.41 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST |