Options Chain for POST HLDGS INC COM (POST) - $108.54 as of 8/13/2025 9:10:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.30 | 50.50 | 48.40 | % | 0.81 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 65.00 | 41.20 | 45.60 | 43.40 | % | 0.67 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 70.00 | 36.20 | 40.60 | 38.40 | % | 0.55 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 75.00 | 31.40 | 35.50 | 33.45 | % | 0.45 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 80.00 | 26.40 | 30.50 | 28.45 | % | 0.36 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 85.00 | 21.50 | 25.50 | 23.50 | % | 0.28 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 90.00 | 16.30 | 20.50 | 18.40 | 18.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 95.00 | 11.40 | 15.50 | 13.45 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 100.00 | 7.00 | 9.70 | 8.35 | 5.42 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 105.00 | 2.95 | 4.30 | 3.63 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.67 | 0.90 | 0.06 | -0.12 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.32 | 0.27 | 0.13 | -0.21 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.68 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 8/13/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.20 | -0.29 | -59.19% | 0.01 | 5 | 20 | 0.91 | -0.10 | 0.06 | -0.12 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 110.00 | 0.50 | 3.80 | 2.15 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.92 | -0.73 | 0.13 | -0.21 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 115.00 | 5.70 | 7.40 | 6.55 | 8.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 7/11/2025 | 8/13/2025 3:59:48 PM EST |
| 120.00 | 10.70 | 13.30 | 12.00 | % | 0.10 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 125.00 | 15.90 | 18.40 | 17.15 | % | 0.14 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 130.00 | 19.50 | 23.50 | 21.50 | % | 0.17 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 135.00 | 24.40 | 28.60 | 26.50 | % | 0.20 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 140.00 | 29.60 | 33.50 | 31.55 | % | 0.23 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 145.00 | 34.40 | 38.50 | 36.45 | % | 0.25 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 150.00 | 39.40 | 43.50 | 41.45 | % | 0.28 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 155.00 | 44.40 | 48.50 | 46.45 | % | 0.30 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 160.00 | 49.40 | 53.50 | 51.45 | % | 0.32 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 165.00 | 54.40 | 58.50 | 56.45 | % | 0.34 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST |