Options Chain for POST HLDGS INC COM (POST) - $104.82 as of 5/2/2024 2:34:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.30 | 51.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 60.00 | 43.40 | 47.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 65.00 | 39.20 | 41.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 70.00 | 33.40 | 37.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 75.00 | 28.30 | 32.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/2/2024 2:58:49 PM EST | |||
| 80.00 | 23.40 | 27.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/2/2024 2:58:49 PM EST | |||
| 85.00 | 19.70 | 22.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/2/2024 2:58:49 PM EST | |||
| 90.00 | 14.60 | 16.80 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 5/2/2024 2:58:49 PM EST | |||
| 95.00 | 9.80 | 11.60 | 11.00 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.92 | 0.02 | -0.04 | 4/23/2024 | 5/2/2024 2:58:49 PM EST |
| 100.00 | 5.70 | 6.10 | 3.70 | 0.00 | 0.00% | 0 | 28 | 0.30 | 0.78 | 0.04 | -0.07 | 4/11/2024 | 5/2/2024 2:58:49 PM EST |
| 105.00 | 2.35 | 2.55 | 2.50 | -1.18 | -32.07% | 122 | 161 | 0.28 | 0.52 | 0.06 | -0.09 | 5/2/2024 | 5/2/2024 2:58:49 PM EST |
| 110.00 | 0.65 | 0.75 | 0.80 | +0.15 | +23.08% | 8 | 44 | 0.28 | 0.22 | 0.05 | -0.06 | 5/2/2024 | 5/2/2024 2:58:49 PM EST |
| 115.00 | 0.10 | 0.20 | 0.25 | -0.12 | -32.44% | 14 | 5 | 0.29 | 0.07 | 0.02 | -0.03 | 5/2/2024 | 5/2/2024 2:58:49 PM EST |
| 120.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 2:58:49 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 150.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 5/2/2024 2:58:49 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 2:58:49 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/2/2024 2:58:49 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.02 | 3/27/2024 | 5/2/2024 2:58:49 PM EST |
| 95.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 40 | 92 | 0.33 | -0.08 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 2:58:49 PM EST |
| 100.00 | 0.70 | 0.85 | 0.85 | +0.20 | +30.77% | 8 | 2,054 | 0.31 | -0.22 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 2:58:49 PM EST |
| 105.00 | 2.25 | 2.45 | 2.45 | +0.45 | +22.50% | 4 | 39 | 0.29 | -0.48 | 0.06 | -0.09 | 5/2/2024 | 5/2/2024 2:58:49 PM EST |
| 110.00 | 5.50 | 5.80 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.78 | 0.05 | -0.06 | 4/29/2024 | 5/2/2024 2:58:49 PM EST |
| 115.00 | 9.90 | 10.90 | % | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.03 | 5/2/2024 2:58:49 PM EST | |||
| 120.00 | 14.60 | 15.80 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/2/2024 2:58:49 PM EST | |||
| 125.00 | 18.90 | 21.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 130.00 | 23.40 | 26.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 135.00 | 29.10 | 31.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 140.00 | 33.30 | 36.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 145.00 | 38.20 | 41.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 150.00 | 43.20 | 46.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST | |||
| 155.00 | 48.30 | 51.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:49 PM EST |