Options Chain for POST HLDGS INC COM (POST) - $83.59 as of 9/1/2026 8:17:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.60 | 35.60 | 34.10 | 28.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 3:59:51 PM EST |
| 55.00 | 27.80 | 30.50 | 29.15 | % | 0.53 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 60.00 | 22.80 | 25.30 | 24.05 | 16.65 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 3:59:51 PM EST |
| 65.00 | 18.00 | 20.60 | 19.30 | 16.30 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 3:59:51 PM EST |
| 70.00 | 13.10 | 15.00 | 14.05 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.85 | 0.99 | 0.00 | -0.01 | 8/11/2026 | 9/1/2026 3:59:51 PM EST |
| 75.00 | 8.30 | 10.20 | 9.25 | 9.72 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.66 | 0.94 | 0.02 | -0.05 | 8/28/2026 | 9/1/2026 3:59:51 PM EST |
| 80.00 | 3.00 | 5.80 | 4.40 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.51 | 0.78 | 0.05 | -0.07 | 8/27/2026 | 9/1/2026 3:59:51 PM EST |
| 85.00 | 0.05 | 2.50 | 1.28 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.22 | 0.45 | 0.07 | -0.07 | 8/26/2026 | 9/1/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.34 | 0.14 | 0.04 | -0.03 | 8/27/2026 | 9/1/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.02 | 0.01 | -0.01 | 7/28/2026 | 9/1/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/1/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/1/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/1/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.73 | -0.01 | 0.00 | -0.01 | 8/25/2026 | 9/1/2026 3:59:51 PM EST |
| 75.00 | 0.15 | 0.60 | 0.38 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 47 | 0.44 | -0.06 | 0.02 | -0.05 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 80.00 | 0.05 | 2.00 | 1.03 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.33 | -0.22 | 0.05 | -0.07 | 8/27/2026 | 9/1/2026 3:59:51 PM EST |
| 85.00 | 1.45 | 3.80 | 2.63 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 758 | 0.44 | -0.55 | 0.07 | -0.07 | 8/28/2026 | 9/1/2026 3:59:51 PM EST |
| 90.00 | 5.50 | 7.40 | 6.45 | 8.67 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.86 | 0.04 | -0.03 | 8/25/2026 | 9/1/2026 3:59:51 PM EST |
| 95.00 | 10.30 | 12.40 | 11.35 | 6.86 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 8/3/2026 | 9/1/2026 3:59:51 PM EST |
| 100.00 | 14.60 | 17.30 | 15.95 | 21.66 | 0.00 | 0.00% | 0.16 | 0 | 104 | 0.76 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 3:59:51 PM EST |
| 105.00 | 19.60 | 22.30 | 20.95 | 26.66 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 3:59:51 PM EST |
| 110.00 | 24.60 | 27.30 | 25.95 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 115.00 | 29.90 | 32.70 | 31.30 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 120.00 | 34.60 | 38.00 | 36.30 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 125.00 | 39.60 | 42.50 | 41.05 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 130.00 | 44.60 | 47.50 | 46.05 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 135.00 | 49.60 | 52.70 | 51.15 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 140.00 | 54.60 | 57.60 | 56.10 | 49.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 9/1/2026 3:59:51 PM EST |
| 145.00 | 59.60 | 62.50 | 61.05 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 150.00 | 64.60 | 67.50 | 66.05 | % | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 155.00 | 69.60 | 72.50 | 71.05 | % | 0.46 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 160.00 | 74.60 | 77.80 | 76.20 | % | 0.48 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST | |||
| 165.00 | 79.60 | 82.70 | 81.15 | % | 0.49 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:51 PM EST |