Options Chain for POST HLDGS INC COM (POST) - $107.68 as of 10/8/2025 4:31:51 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 | 49.80 | 53.60 | 51.70 | % | 0.94 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 60.00 | 44.80 | 48.70 | 46.75 | % | 0.78 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 65.00 | 39.80 | 43.70 | 41.75 | % | 0.64 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 70.00 | 35.80 | 38.40 | 37.10 | % | 0.53 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 75.00 | 30.60 | 32.70 | 31.65 | % | 0.42 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 80.00 | 25.60 | 28.10 | 26.85 | % | 0.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 85.00 | 20.70 | 23.30 | 22.00 | % | 0.26 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 90.00 | 15.90 | 18.50 | 17.20 | % | 0.19 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 95.00 | 10.90 | 13.10 | 12.00 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:54 PM EST |
| 100.00 | 6.20 | 7.90 | 7.05 | 6.91 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.56 | 0.94 | 0.03 | -0.04 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 105.00 | 1.05 | 4.70 | 2.88 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.57 | 0.66 | 0.09 | -0.09 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.65 | 0.83 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.45 | 0.21 | 0.07 | -0.07 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.02 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 | 3.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.27 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.74 | -0.06 | 0.03 | -0.04 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.43 | -0.34 | 0.09 | -0.09 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 110.00 | 2.35 | 5.70 | 4.03 | 7.42 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.56 | -0.79 | 0.07 | -0.07 | 9/17/2025 | 10/8/2025 3:59:54 PM EST |
| 115.00 | 7.40 | 9.40 | 8.40 | % | 0.07 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 120.00 | 12.10 | 14.30 | 13.20 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 125.00 | 17.10 | 19.20 | 18.15 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 130.00 | 22.30 | 24.20 | 23.25 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 135.00 | 27.20 | 29.20 | 28.20 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 140.00 | 31.30 | 35.30 | 33.30 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 145.00 | 36.80 | 39.50 | 38.15 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 150.00 | 41.90 | 44.30 | 43.10 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 155.00 | 46.80 | 49.30 | 48.05 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 160.00 | 52.10 | 54.50 | 53.30 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |