Options Chain for POST HLDGS INC COM (POST) - $113.60 as of 5/5/2025 8:58:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.50 | 55.80 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 46.50 | 50.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 41.60 | 45.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 36.60 | 40.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 31.60 | 35.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 27.40 | 30.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 21.70 | 24.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 17.70 | 19.40 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 12.70 | 14.50 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 8.50 | 9.60 | 8.10 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.86 | 0.03 | -0.10 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 4.90 | 5.40 | 4.35 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.71 | 0.05 | -0.12 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 1.90 | 2.25 | 1.95 | +0.29 | +17.47% | 2 | 82 | 0.34 | 0.43 | 0.06 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.55 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 86 | 0.34 | 0.18 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.05 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.01 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.02 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.06 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.50 | 0.70 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.14 | 0.03 | -0.10 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 1.25 | 1.55 | 1.45 | -0.42 | -22.46% | 15 | 4 | 0.37 | -0.29 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 3.10 | 3.60 | 3.50 | -0.30 | -7.90% | 3 | 5 | 0.33 | -0.57 | 0.06 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 5.20 | 7.40 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.82 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 10.40 | 13.60 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 15.80 | 18.10 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 19.90 | 23.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 24.80 | 28.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 29.40 | 33.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 34.60 | 38.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 39.60 | 43.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 44.40 | 48.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 49.50 | 53.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 54.20 | 58.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |