Options Chain for TREEHOUSE FOODS INC COM (THS) - $35.90 as of 4/26/2024 3:51:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 20.60 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 14.40 | 18.20 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 22.50 | 11.60 | 15.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 25.00 | 9.10 | 13.10 | 12.00 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 4.30 | 8.30 | 7.20 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.96 | 0.03 | 0.00 | 2/16/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.80 | 2.10 | 2.09 | 0.00 | 0.00% | 0 | 19 | 0.47 | 0.59 | 0.09 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 0.10 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 145 | 0.41 | 0.18 | 0.06 | -0.03 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 83 | 0.95 | 0.03 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 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 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 10 | 0.98 | -0.04 | 0.03 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 0.80 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 30 | 0.35 | -0.41 | 0.09 | -0.03 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 2.05 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 85 | 0.40 | -0.82 | 0.06 | -0.03 | 3/4/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 6.90 | 10.20 | % | 0 | 0 | 1.07 | -0.97 | 0.02 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 11.60 | 16.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 16.90 | 21.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 21.60 | 26.40 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 26.60 | 31.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 31.60 | 36.50 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |