Options Chain for TREEHOUSE FOODS INC COM (THS) - $22.10 as of 4/18/2025 9:48:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.10 | 9.30 | % | 0 | 0 | 1.33 | 0.99 | 0.01 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 17.50 | 3.90 | 5.00 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.92 | 0.04 | -0.01 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 20.00 | 2.55 | 4.80 | % | 0 | 0 | 1.05 | 0.76 | 0.09 | -0.02 | 4/17/2025 4:00:02 PM EST | |||
| 22.50 | 1.00 | 1.30 | 1.05 | -1.43 | -57.67% | 1 | 1 | 0.52 | 0.49 | 0.12 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.22 | 0.09 | -0.02 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 89 | 1.14 | 0.02 | 0.01 | 0.00 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 99 | 0.81 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 125 | 0.99 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/17/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 39 | 1.93 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/17/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 72 | 2.12 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 4/17/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 4/17/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | -0.01 | 0.01 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 40 | 1.07 | -0.08 | 0.04 | -0.01 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 20.00 | 0.60 | 0.70 | 0.73 | 0.00 | 0.00% | 0 | 61 | 0.63 | -0.24 | 0.09 | -0.02 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 22.50 | 0.45 | 1.80 | 1.33 | 0.00 | 0.00% | 0 | 64 | 0.60 | -0.51 | 0.12 | -0.02 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 25.00 | 1.80 | 3.50 | 2.67 | 0.00 | 0.00% | 0 | 89 | 0.34 | -0.78 | 0.09 | -0.02 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 30.00 | 6.00 | 9.70 | 8.20 | 0.00 | 0.00% | 0 | 78 | 0.93 | -0.98 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 35.00 | 12.80 | 13.20 | 13.20 | 0.00 | 0.00% | 0 | 25 | 1.15 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 40.00 | 15.80 | 20.00 | 3.60 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 4/17/2025 4:00:02 PM EST |
| 45.00 | 21.90 | 24.20 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 50.00 | 26.90 | 29.30 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 55.00 | 31.00 | 34.30 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 60.00 | 37.00 | 39.30 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 65.00 | 41.80 | 44.30 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST |