Options Chain for POST HLDGS INC COM (POST) - $110.39 as of 11/20/2024 8:35:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 63.70 | 67.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 58.20 | 63.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 53.70 | 58.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 48.70 | 52.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 43.70 | 47.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 38.80 | 42.80 | % | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 33.80 | 37.90 | % | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 28.50 | 33.30 | 35.20 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 24.20 | 27.70 | 24.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 20.40 | 21.40 | 22.12 | 0.00 | 0.00% | 0 | 23 | 0.53 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 14.00 | 17.70 | 16.55 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.99 | 0.00 | -0.02 | 7/17/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 9.60 | 11.40 | 8.80 | 0.00 | 0.00% | 0 | 42 | 0.31 | 0.93 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 5.80 | 8.20 | 6.97 | +1.17 | +20.18% | 1 | 106 | 0.25 | 0.82 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 1.95 | 3.10 | 3.20 | +0.25 | +8.48% | 6 | 207 | 0.16 | 0.58 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.75 | 1.00 | 0.72 | -0.13 | -15.30% | 18 | 302 | 0.18 | 0.26 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 93 | 0.17 | 0.08 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 79 | 0.27 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 265 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 501 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 80 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 993 | 0.62 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 151 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.01 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.20 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 296 | 0.26 | -0.07 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.65 | 0.80 | 0.77 | -0.33 | -30.00% | 38 | 1,285 | 0.22 | -0.18 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 2.00 | 2.20 | 2.15 | -0.85 | -28.34% | 7 | 39 | 0.20 | -0.42 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 4.80 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 47 | 0.19 | -0.74 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 8.80 | 11.20 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 13.90 | 16.20 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 8/27/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 18.90 | 21.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 135.00 | 23.80 | 26.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 27.60 | 31.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 32.60 | 36.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 37.80 | 41.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 42.60 | 46.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |