Options Chain for FRESHPET INC COM (FRPT) - $91.08 as of 3/7/2025 4:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 34.50 | 39.10 | 34.90 | 0.00 | 0.00% | 0 | 18 | 2.00 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 65.00 | 29.50 | 34.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 3/7/2025 4:00:03 PM EST | |||
| 70.00 | 25.00 | 28.80 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.02 | 3/7/2025 4:00:03 PM EST | |||
| 75.00 | 20.10 | 24.00 | 31.00 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.98 | 0.01 | -0.04 | 2/26/2025 | 3/7/2025 4:00:03 PM EST |
| 80.00 | 15.60 | 19.00 | 11.91 | -0.58 | -4.65% | 1 | 10 | 0.90 | 0.93 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 85.00 | 10.90 | 14.30 | 10.83 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.86 | 0.02 | -0.13 | 3/3/2025 | 3/7/2025 4:00:03 PM EST |
| 87.50 | 10.30 | 11.40 | % | 0 | 0 | 0.60 | 0.81 | 0.02 | -0.15 | 3/7/2025 4:00:03 PM EST | |||
| 90.00 | 7.20 | 10.40 | 4.53 | -0.43 | -8.67% | 1 | 30 | 0.68 | 0.75 | 0.03 | -0.16 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 92.50 | 6.70 | 7.60 | 3.64 | +0.04 | +1.12% | 4 | 5 | 0.59 | 0.68 | 0.03 | -0.17 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 95.00 | 5.30 | 6.10 | 2.50 | -0.20 | -7.41% | 4 | 97 | 0.59 | 0.60 | 0.03 | -0.18 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 97.50 | 4.00 | 4.90 | 3.70 | +1.10 | +42.31% | 315 | 3 | 0.60 | 0.52 | 0.03 | -0.18 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 100.00 | 2.85 | 3.50 | 2.55 | +0.91 | +55.49% | 9 | 573 | 0.57 | 0.44 | 0.03 | -0.17 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 105.00 | 1.40 | 2.00 | 1.80 | +1.00 | +125.00% | 3 | 138 | 0.57 | 0.29 | 0.03 | -0.14 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 110.00 | 0.75 | 1.50 | 1.05 | +0.23 | +28.05% | 1 | 184 | 0.64 | 0.18 | 0.02 | -0.10 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 115.00 | 0.35 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 44 | 0.64 | 0.11 | 0.01 | -0.07 | 3/3/2025 | 3/7/2025 4:00:03 PM EST |
| 120.00 | 0.05 | 1.65 | 0.21 | 0.00 | 0.00% | 0 | 538 | 1.19 | 0.05 | 0.01 | -0.04 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 125.00 | 0.10 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 48 | 0.67 | 0.04 | 0.01 | -0.04 | 2/28/2025 | 3/7/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 59 | 0.82 | 0.02 | 0.00 | -0.02 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.50 | 0.05 | -0.15 | -75.00% | 1 | 208 | 1.06 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 63 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 84 | 1.09 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 137 | 0.93 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 205 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 413 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.95 | 2.94 | 0.00 | 0.00% | 0 | 25 | 1.65 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.75 | 2.58 | 0.00 | 0.00% | 0 | 18 | 1.61 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/7/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.77 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.95 | 1.80 | 0.00 | 0.00% | 0 | 22 | 1.82 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 17 | 1.88 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/7/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.68 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 1.20 | 2.10 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/7/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/7/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.66 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 3/7/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.43 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.01 | 0.00 | -0.02 | 9/3/2024 | 3/7/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.35 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.28 | -0.02 | 0.01 | -0.04 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 80.00 | 0.40 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 3,002 | 0.74 | -0.07 | 0.01 | -0.09 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 85.00 | 0.90 | 1.25 | 0.39 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.14 | 0.02 | -0.13 | 2/25/2025 | 3/7/2025 4:00:03 PM EST |
| 87.50 | 0.40 | 1.65 | % | 0 | 0 | 0.69 | -0.19 | 0.02 | -0.15 | 3/7/2025 4:00:03 PM EST | |||
| 90.00 | 1.75 | 2.25 | 3.30 | +0.87 | +35.81% | 4,003 | 23 | 0.65 | -0.25 | 0.03 | -0.16 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 92.50 | 0.70 | 3.00 | 3.15 | +0.05 | +1.62% | 2 | 2 | 0.52 | -0.32 | 0.03 | -0.17 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 95.00 | 2.95 | 4.00 | 7.30 | +3.20 | +78.05% | 3,001 | 3,085 | 0.61 | -0.40 | 0.03 | -0.18 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 97.50 | 4.60 | 5.20 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.48 | 0.03 | -0.18 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 100.00 | 6.00 | 6.60 | 11.00 | +3.80 | +52.78% | 3 | 968 | 0.63 | -0.56 | 0.03 | -0.17 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 105.00 | 8.10 | 10.10 | 10.07 | 0.00 | 0.00% | 0 | 392 | 0.56 | -0.71 | 0.03 | -0.14 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 110.00 | 12.50 | 16.10 | 14.25 | 0.00 | 0.00% | 0 | 13 | 0.88 | -0.82 | 0.02 | -0.10 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 115.00 | 17.20 | 20.60 | 18.92 | 0.00 | 0.00% | 0 | 42 | 1.07 | -0.89 | 0.01 | -0.07 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 120.00 | 21.80 | 25.30 | 25.50 | 0.00 | 0.00% | 0 | 60 | 1.17 | -0.95 | 0.01 | -0.04 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 125.00 | 26.70 | 30.20 | 15.05 | 0.00 | 0.00% | 0 | 352 | 1.28 | -0.96 | 0.01 | -0.04 | 2/27/2025 | 3/7/2025 4:00:03 PM EST |
| 130.00 | 31.90 | 35.20 | 39.50 | +3.60 | +10.03% | 3 | 63 | 1.40 | -0.98 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 135.00 | 36.10 | 40.50 | 36.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 3/7/2025 4:00:03 PM EST |
| 140.00 | 41.10 | 45.50 | 32.74 | 0.00 | 0.00% | 0 | 32 | 1.62 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:03 PM EST |
| 145.00 | 46.30 | 50.50 | 30.40 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 4:00:03 PM EST |
| 150.00 | 51.20 | 55.50 | 43.60 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 4:00:03 PM EST |
| 155.00 | 56.50 | 60.50 | 50.50 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 4:00:03 PM EST |
| 160.00 | 61.30 | 65.50 | 15.80 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 4:00:03 PM EST |
| 165.00 | 66.00 | 70.50 | 11.00 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 4:00:03 PM EST |
| 170.00 | 71.50 | 75.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 175.00 | 76.20 | 80.50 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 180.00 | 81.20 | 85.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 185.00 | 86.20 | 90.50 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 190.00 | 91.00 | 95.50 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 195.00 | 96.50 | 100.50 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 200.00 | 101.20 | 105.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 210.00 | 111.10 | 115.50 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 220.00 | 121.10 | 125.50 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 230.00 | 131.60 | 135.50 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST |