Options Chain for POST HLDGS INC COM (POST) - $112.66 as of 6/19/2025 8:19:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.70 | 59.90 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 60.00 | 50.70 | 54.80 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 65.00 | 45.70 | 49.80 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 70.00 | 40.60 | 44.80 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 75.00 | 35.70 | 39.90 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 80.00 | 30.60 | 34.90 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 85.00 | 25.70 | 29.80 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 90.00 | 21.20 | 24.80 | 24.70 | 0.00 | 0.00% | 0 | 4 | 3.05 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:29:04 PM EST |
| 95.00 | 16.10 | 19.70 | 20.16 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 6/18/2025 3:29:04 PM EST |
| 100.00 | 11.10 | 14.40 | 19.69 | 0.00 | 0.00% | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:29:04 PM EST |
| 105.00 | 6.20 | 9.30 | 5.55 | 0.00 | 0.00% | 0 | 18 | 1.19 | 0.98 | 0.01 | -0.03 | 5/30/2025 | 6/18/2025 3:29:04 PM EST |
| 110.00 | 1.20 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 32 | 0.76 | 0.76 | 0.07 | -0.29 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 115.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 142 | 0.94 | 0.27 | 0.10 | -0.32 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 120.00 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 69 | 0.59 | 0.02 | 0.02 | -0.04 | 5/30/2025 | 6/18/2025 3:29:04 PM EST |
| 125.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:29:04 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 140.00 | 0.00 | 1.15 | 1.70 | 0.00 | 0.00% | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 6/18/2025 3:29:04 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 150.00 | 0.00 | 1.20 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 155.00 | 0.00 | 1.25 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 160.00 | 0.00 | 1.10 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 170.00 | 0.00 | 1.05 | 0.26 | 0.00 | 0.00% | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:04 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 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 70.00 | 0.00 | 1.05 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.28 | 0.00 | 0.00% | 0 | 8 | 3.44 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:04 PM EST |
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 90.00 | 0.00 | 1.10 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.65 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 124 | 1.45 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 105.00 | 0.00 | 2.15 | 0.59 | 0.00 | 0.00% | 0 | 3 | 1.60 | -0.02 | 0.01 | -0.03 | 6/5/2025 | 6/18/2025 3:29:04 PM EST |
| 110.00 | 0.00 | 0.20 | 1.60 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.24 | 0.07 | -0.29 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 115.00 | 0.35 | 4.20 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.73 | 0.10 | -0.32 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 120.00 | 5.80 | 8.90 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.98 | 0.02 | -0.04 | 5/6/2025 | 6/18/2025 3:29:04 PM EST |
| 125.00 | 10.30 | 14.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 130.00 | 15.30 | 19.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 135.00 | 20.30 | 23.90 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 140.00 | 25.30 | 29.30 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 145.00 | 30.30 | 34.10 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 150.00 | 35.30 | 39.30 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 155.00 | 40.30 | 44.20 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 160.00 | 45.30 | 49.30 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 165.00 | 50.10 | 54.30 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 170.00 | 55.30 | 59.30 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |