Options Chain for FRESHPET INC COM (FRPT) - $100.28 as of 2/21/2025 8:23:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 38.50 | 42.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 65.00 | 33.50 | 38.00 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 30.00 | 32.80 | % | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 75.00 | 25.50 | 28.10 | % | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 21.20 | 23.20 | 74.97 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.89 | 0.01 | -0.03 | 11/27/2024 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 16.80 | 19.50 | 19.80 | % | 1 | 0 | 0.56 | 0.83 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 90.00 | 13.10 | 15.20 | 16.30 | -0.70 | -4.12% | 2 | 2 | 0.52 | 0.75 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 9.40 | 10.90 | % | 0 | 0 | 0.45 | 0.66 | 0.02 | -0.07 | 2/21/2025 4:00:05 PM EST | |||
| 100.00 | 7.10 | 7.90 | 6.70 | -10.70 | -61.50% | 37 | 9 | 0.45 | 0.56 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 5.00 | 5.80 | 6.50 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.46 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 3.40 | 4.20 | 3.60 | +0.10 | +2.86% | 259 | 22 | 0.45 | 0.37 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 2.15 | 3.20 | 2.00 | -1.90 | -48.72% | 11 | 32 | 0.45 | 0.29 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 1.50 | 3.20 | 2.00 | +0.10 | +5.27% | 26 | 11 | 0.49 | 0.22 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 0.95 | 1.80 | 1.10 | -0.10 | -8.34% | 12 | 10 | 0.47 | 0.17 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.65 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 52 | 0.48 | 0.12 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 1.90 | 7.80 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.07 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 0.05 | 1.65 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.50 | 0.07 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.60 | 0.04 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 1.40 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 1.55 | 3.05 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 1.35 | 10.78 | 0.00 | 0.00% | 0 | 36 | 0.87 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 1.35 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 2.15 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 2.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.35 | 3.00 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 2.05 | 1.40 | 0.00 | 0.00% | 0 | 49 | 1.14 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 2.05 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 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 | 2.10 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 5 | 1.03 | -0.01 | 0.00 | -0.01 | 8/22/2024 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 0.05 | 2.25 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.03 | 0.00 | -0.01 | 7/22/2024 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 2.00 | 0.21 | -1.59 | -88.34% | 1 | 6 | 0.80 | -0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 0.35 | 3.00 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.11 | 0.01 | -0.03 | 8/22/2024 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 1.30 | 2.05 | 1.00 | -3.50 | -77.78% | 1 | 1 | 0.47 | -0.17 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 1.85 | 3.40 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.25 | 0.02 | -0.06 | 7/17/2024 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 3.50 | 4.90 | 4.00 | +2.30 | +135.30% | 24 | 240 | 0.44 | -0.34 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 6.00 | 7.10 | 6.80 | +3.60 | +112.50% | 365 | 181 | 0.46 | -0.44 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 8.00 | 10.00 | 8.25 | +3.05 | +58.66% | 272 | 167 | 0.44 | -0.54 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 11.60 | 13.80 | 14.50 | +7.40 | +104.23% | 9 | 33 | 0.46 | -0.63 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 14.90 | 18.40 | 7.10 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.71 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 19.20 | 21.90 | 5.80 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.78 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 23.60 | 27.10 | 19.00 | 0.00 | 0.00% | 0 | 25 | 0.63 | -0.83 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 28.20 | 31.30 | 17.00 | 0.00 | 0.00% | 0 | 21 | 0.69 | -0.88 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 33.00 | 36.10 | 12.70 | 0.00 | 0.00% | 0 | 19 | 0.70 | -0.93 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 37.90 | 40.90 | 37.88 | +22.41 | +144.87% | 8 | 17 | 0.82 | -0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 42.70 | 46.80 | 16.78 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.96 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 47.60 | 52.00 | 26.04 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 52.70 | 57.00 | 28.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 57.60 | 61.80 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 165.00 | 62.60 | 66.80 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 67.70 | 71.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 175.00 | 72.70 | 76.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 180.00 | 77.70 | 81.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 185.00 | 82.70 | 86.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 190.00 | 87.60 | 91.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 195.00 | 92.70 | 96.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 200.00 | 97.70 | 101.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 210.00 | 107.60 | 111.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 220.00 | 117.70 | 121.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 230.00 | 127.60 | 131.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |