Options Chain for TREEHOUSE FOODS INC COM (THS) - $20.74 as of 10/3/2025 3:29:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.70 | 14.20 | 13.45 | % | 1.79 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 10.00 | 11.10 | 11.80 | 11.45 | % | 1.15 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 12.50 | 8.60 | 10.20 | 9.40 | % | 0.75 | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 15.00 | 5.80 | 6.90 | 6.35 | % | 0.42 | 0 | 0 | 0.93 | 0.93 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 17.50 | 4.30 | 4.90 | 4.60 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 201 | 0.75 | 0.81 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 2.90 | 3.20 | 3.05 | 3.09 | +0.49 | +18.85% | 0.15 | 79 | 1,757 | 0.76 | 0.65 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.50 | 1.85 | 2.15 | 2.00 | 1.98 | +0.33 | +20.00% | 0.09 | 23 | 1,373 | 0.79 | 0.49 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 1.10 | 1.30 | 1.20 | 1.15 | +0.35 | +43.75% | 0.05 | 54 | 747 | 0.77 | 0.34 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | 0.51 | +0.11 | +27.50% | 0.02 | 52 | 10 | 0.79 | 0.15 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.88 | 0.06 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.37 | 0.02 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | -0.01 | 0.01 | 0.00 | 7/3/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.12 | -37.50% | 0.01 | 15 | 427 | 0.82 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 17.50 | 0.55 | 0.70 | 0.63 | 0.65 | -0.12 | -15.59% | 0.04 | 15 | 1,252 | 0.69 | -0.19 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 1.50 | 1.65 | 1.58 | 1.55 | -0.30 | -16.22% | 0.08 | 145 | 57 | 0.74 | -0.35 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.50 | 2.90 | 3.10 | 3.00 | 4.47 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.76 | -0.51 | 0.07 | -0.03 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 4.60 | 4.90 | 4.75 | 4.91 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.77 | -0.66 | 0.06 | -0.02 | 7/9/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 8.80 | 9.10 | 8.95 | % | 0.30 | 0 | 0 | 0.74 | -0.85 | 0.04 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 35.00 | 13.60 | 13.90 | 13.75 | % | 0.39 | 0 | 0 | 0.99 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 40.00 | 18.30 | 19.90 | 19.10 | % | 0.48 | 0 | 0 | 1.70 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST |