Options Chain for TREEHOUSE FOODS INC COM (THS) - $35.07 as of 1/22/2025 9:26:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.40 | 19.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 20.00 | 13.80 | 16.10 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 22.50 | 10.20 | 13.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 25.00 | 8.00 | 11.60 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 30.00 | 4.60 | 6.00 | 5.50 | 0.00 | 0.00% | 0 | 109 | 0.52 | 0.88 | 0.04 | -0.02 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 1.40 | 1.75 | 1.72 | 0.00 | 0.00% | 0 | 59 | 0.46 | 0.54 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 0.15 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 299 | 0.41 | 0.15 | 0.06 | -0.02 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 281 | 0.46 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 133 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 0.25 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 290 | 0.50 | -0.12 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 1.50 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 157 | 0.41 | -0.46 | 0.09 | -0.03 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 5.50 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 38 | 0.46 | -0.85 | 0.06 | -0.02 | 12/30/2024 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 9.20 | 12.40 | 10.71 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.98 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 14.00 | 16.10 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 18.90 | 21.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 60.00 | 24.00 | 26.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |