Options Chain for TREEHOUSE FOODS INC COM (THS) - $18.16 as of 9/8/2025 2:45:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.40 | 16.80 | 15.60 | % | 6.24 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 5.00 | 11.60 | 14.60 | 13.10 | % | 2.62 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 7.50 | 9.90 | 11.40 | 10.65 | % | 1.42 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 10.00 | 6.70 | 8.90 | 7.80 | % | 0.78 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 12.50 | 4.60 | 6.50 | 5.55 | % | 0.44 | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 15.00 | 2.70 | 3.20 | 2.95 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.58 | 0.89 | 0.07 | -0.01 | 8/22/2025 | 9/8/2025 2:58:54 PM EST |
| 17.50 | 1.10 | 1.25 | 1.18 | 1.07 | -0.51 | -32.28% | 0.07 | 11 | 19 | 0.43 | 0.58 | 0.15 | -0.01 | 9/8/2025 | 9/8/2025 2:58:54 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.42 | 0.23 | 0.12 | -0.01 | 8/22/2025 | 9/8/2025 2:58:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.92 | 0.06 | 0.04 | 0.00 | 9/2/2025 | 9/8/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 507 | 1.13 | 0.01 | 0.01 | 0.00 | 6/26/2025 | 9/8/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,442 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/8/2025 2:58:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 9/8/2025 2:58:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.42 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/8/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.09 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 9/8/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.25 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 9/8/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 9/8/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 15.00 | 0.15 | 0.25 | 0.20 | 0.22 | % | 0.01 | 11 | 0 | 0.50 | -0.11 | 0.07 | -0.01 | 9/8/2025 | 9/8/2025 2:58:54 PM EST | |
| 17.50 | 0.80 | 1.00 | 0.90 | 0.85 | +0.15 | +21.43% | 0.05 | 9 | 351 | 0.45 | -0.42 | 0.15 | -0.01 | 9/8/2025 | 9/8/2025 2:58:54 PM EST |
| 20.00 | 2.40 | 2.60 | 2.50 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 168 | 0.44 | -0.77 | 0.12 | -0.01 | 8/22/2025 | 9/8/2025 2:58:54 PM EST |
| 22.50 | 3.60 | 5.90 | 4.75 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.15 | -0.94 | 0.04 | 0.00 | 7/31/2025 | 9/8/2025 2:58:54 PM EST |
| 25.00 | 7.20 | 7.50 | 7.35 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 64 | 0.84 | -0.99 | 0.01 | 0.00 | 6/25/2025 | 9/8/2025 2:58:54 PM EST |
| 30.00 | 10.70 | 13.10 | 11.90 | 2.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 9/8/2025 2:58:54 PM EST |
| 35.00 | 15.70 | 18.10 | 16.90 | 4.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 9/8/2025 2:58:54 PM EST |
| 40.00 | 21.20 | 23.60 | 22.40 | % | 0.56 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 45.00 | 25.40 | 28.40 | 26.90 | % | 0.60 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 50.00 | 30.40 | 33.40 | 31.90 | % | 0.64 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 55.00 | 35.40 | 38.40 | 36.90 | % | 0.67 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 PM EST | |||
| 60.00 | 40.40 | 43.40 | 41.90 | % | 0.70 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:54 PM EST |