Options Chain for TREEHOUSE FOODS INC COM (THS) - $19.31 as of 10/27/2025 1:34:08 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 | 14.50 | 18.80 | 16.65 | % | 6.66 | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:00 PM EST | |||
| 5.00 | 12.20 | 16.30 | 14.25 | % | 2.85 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:00 PM EST | |||
| 7.50 | 9.60 | 13.80 | 11.70 | 11.00 | 0.00 | 0.00% | 1.56 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 12:59:00 PM EST |
| 10.00 | 7.30 | 11.40 | 9.35 | % | 0.93 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:00 PM EST | |||
| 12.50 | 6.30 | 7.80 | 7.05 | 7.06 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.15 | 0.99 | 0.01 | -0.01 | 9/29/2025 | 10/27/2025 12:59:00 PM EST |
| 15.00 | 3.00 | 5.40 | 4.20 | 5.05 | 0.00 | 0.00% | 0.28 | 0 | 42 | 0.78 | 0.94 | 0.03 | -0.02 | 9/29/2025 | 10/27/2025 12:59:00 PM EST |
| 17.50 | 1.20 | 3.70 | 2.45 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 118 | 0.79 | 0.80 | 0.07 | -0.02 | 10/10/2025 | 10/27/2025 12:59:00 PM EST |
| 20.00 | 1.10 | 1.80 | 1.45 | 1.55 | -0.05 | -3.13% | 0.07 | 2 | 1,235 | 0.50 | 0.58 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 22.50 | 0.80 | 1.00 | 0.90 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 368 | 0.55 | 0.35 | 0.09 | -0.02 | 10/24/2025 | 10/27/2025 12:59:00 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1,141 | 0.63 | 0.19 | 0.07 | -0.01 | 10/16/2025 | 10/27/2025 12:59:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.02 | 0.04 | 0.02 | 0.00 | 10/7/2025 | 10/27/2025 12:59:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.25 | 0.01 | 0.00 | 0.00 | 7/3/2025 | 10/27/2025 12:59:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 12:59:00 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.37 | -0.01 | 0.01 | -0.01 | 10/27/2025 12:59:00 PM EST | |||
| 15.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.72 | -0.06 | 0.03 | -0.02 | 10/15/2025 | 10/27/2025 12:59:00 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 496 | 0.82 | -0.20 | 0.07 | -0.02 | 10/17/2025 | 10/27/2025 12:59:00 PM EST |
| 20.00 | 0.40 | 2.45 | 1.43 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 520 | 0.84 | -0.42 | 0.10 | -0.02 | 10/23/2025 | 10/27/2025 12:59:00 PM EST |
| 22.50 | 2.20 | 4.60 | 3.40 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.04 | -0.65 | 0.09 | -0.02 | 10/8/2025 | 10/27/2025 12:59:00 PM EST |
| 25.00 | 5.40 | 6.80 | 6.10 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.18 | -0.81 | 0.07 | -0.01 | 10/7/2025 | 10/27/2025 12:59:00 PM EST |
| 30.00 | 10.00 | 11.50 | 10.75 | % | 0.36 | 0 | 0 | 1.43 | -0.96 | 0.02 | 0.00 | 10/27/2025 12:59:00 PM EST | |||
| 35.00 | 13.70 | 18.00 | 15.85 | 15.26 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.32 | -0.99 | 0.00 | 0.00 | 6/25/2025 | 10/27/2025 12:59:00 PM EST |
| 40.00 | 18.70 | 23.00 | 20.85 | % | 0.52 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:00 PM EST |