Options Chain for TREEHOUSE FOODS INC COM (THS) - $19.50 as of 8/1/2025 8:54:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.40 | 8.40 | 7.40 | % | 0.59 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 15.00 | 2.60 | 6.00 | 4.30 | % | 0.29 | 0 | 0 | 2.43 | 0.99 | 0.01 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 17.50 | 1.75 | 2.65 | 2.20 | % | 0.13 | 0 | 0 | 0.96 | 0.86 | 0.11 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.47 | +0.22 | +88.00% | 0.03 | 2 | 11 | 0.88 | 0.43 | 0.20 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.10 | -0.50 | -83.34% | 0.02 | 16 | 108 | 0.79 | 0.08 | 0.08 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 181 | 1.98 | 0.01 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.56 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/1/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/1/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.07 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/1/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.32 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 8/1/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 64 | 2.34 | -0.01 | 0.01 | 0.00 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.79 | -0.14 | 0.11 | -0.02 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 20.00 | 0.75 | 1.30 | 1.03 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.48 | -0.57 | 0.20 | -0.03 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 22.50 | 1.85 | 3.60 | 2.73 | 3.72 | 0.00 | 0.00% | 0.12 | 0 | 36 | 1.07 | -0.92 | 0.08 | -0.01 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 25.00 | 5.40 | 6.10 | 5.75 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 45 | 1.44 | -0.99 | 0.01 | 0.00 | 4/28/2025 | 8/1/2025 3:59:57 PM EST |
| 30.00 | 8.90 | 11.30 | 10.10 | 3.70 | 0.00 | 0.00% | 0.34 | 0 | 16 | 2.20 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 8/1/2025 3:59:57 PM EST |
| 35.00 | 14.40 | 17.30 | 15.85 | 4.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 8/1/2025 3:59:57 PM EST |
| 40.00 | 18.40 | 22.50 | 20.45 | % | 0.51 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 45.00 | 23.40 | 27.40 | 25.40 | % | 0.56 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 50.00 | 28.40 | 32.50 | 30.45 | % | 0.61 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST |