Options Chain for FRESHPET INC COM (FRPT) - $84.39 as of 3/31/2025 3:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.10 | 36.00 | % | 0 | 0 | 1.32 | 0.95 | 0.00 | -0.04 | 3/31/2025 3:59:53 PM EST | |||
| 55.00 | 27.40 | 30.50 | % | 0 | 0 | 1.00 | 0.94 | 0.00 | -0.04 | 3/31/2025 3:59:53 PM EST | |||
| 60.00 | 22.80 | 26.70 | % | 0 | 0 | 0.94 | 0.90 | 0.01 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 65.00 | 18.40 | 22.20 | 44.81 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.86 | 0.01 | -0.06 | 2/26/2025 | 3/31/2025 3:59:53 PM EST |
| 70.00 | 15.60 | 16.50 | 20.42 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.79 | 0.01 | -0.07 | 3/13/2025 | 3/31/2025 3:59:53 PM EST |
| 75.00 | 10.30 | 12.80 | 23.03 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.72 | 0.02 | -0.08 | 3/3/2025 | 3/31/2025 3:59:53 PM EST |
| 77.50 | 10.40 | 11.00 | % | 0 | 0 | 0.63 | 0.67 | 0.02 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 80.00 | 9.00 | 9.40 | 13.07 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.62 | 0.02 | -0.08 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 82.50 | 6.50 | 8.20 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.57 | 0.02 | -0.08 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 85.00 | 5.10 | 6.90 | 6.40 | -1.70 | -20.99% | 1 | 19 | 0.62 | 0.52 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 87.50 | 5.40 | 5.80 | 5.20 | -0.60 | -10.35% | 1 | 7 | 0.61 | 0.46 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 90.00 | 4.50 | 4.80 | 4.95 | 0.00 | 0.00% | 0 | 135 | 0.60 | 0.40 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 92.50 | 2.35 | 4.00 | 5.30 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.35 | 0.02 | -0.07 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 95.00 | 3.00 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.31 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 97.50 | 2.35 | 2.75 | 3.80 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.26 | 0.02 | -0.07 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 100.00 | 1.90 | 2.25 | 3.70 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.22 | 0.02 | -0.06 | 3/21/2025 | 3/31/2025 3:59:53 PM EST |
| 105.00 | 1.20 | 1.55 | 1.68 | 0.00 | 0.00% | 0 | 140 | 0.59 | 0.16 | 0.01 | -0.05 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.95 | 1.15 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.11 | 0.01 | -0.04 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.70 | 0.60 | -1.70 | -73.92% | 1 | 20 | 0.54 | 0.08 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 120.00 | 0.30 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 29 | 0.60 | 0.05 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 125.00 | 0.10 | 1.95 | 5.00 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.04 | 0.00 | -0.02 | 2/27/2025 | 3/31/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 407 | 0.97 | 0.03 | 0.00 | -0.01 | 3/4/2025 | 3/31/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.94 | 0.02 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 29 | 0.89 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.90 | 7.58 | 0.00 | 0.00% | 0 | 58 | 0.93 | 0.01 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.35 | 0.94 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.65 | 4.70 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 178 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.55 | 0.05 | -0.05 | -50.00% | 5 | 144 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 63 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.50 | 5.58 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.50 | 4.00 | 0.00 | 0.00% | 0 | 501 | 1.15 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.50 | 2.15 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/31/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.50 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.05 | 0.00 | -0.04 | 3/31/2025 3:59:53 PM EST | |||
| 55.00 | 0.25 | 2.65 | 0.66 | 0.00 | 0.00% | 0 | 10 | 1.01 | -0.06 | 0.00 | -0.04 | 3/20/2025 | 3/31/2025 3:59:53 PM EST |
| 60.00 | 0.35 | 3.10 | % | 0 | 0 | 0.89 | -0.10 | 0.01 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 65.00 | 0.55 | 3.60 | 1.30 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.14 | 0.01 | -0.06 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 70.00 | 2.20 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.21 | 0.01 | -0.07 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 75.00 | 3.50 | 3.80 | 3.60 | +0.63 | +21.22% | 4 | 67 | 0.64 | -0.28 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 77.50 | 4.00 | 4.70 | 5.20 | +1.20 | +30.00% | 6 | 1 | 0.62 | -0.33 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 80.00 | 5.30 | 5.70 | 6.30 | +1.60 | +34.05% | 7 | 45 | 0.62 | -0.38 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 82.50 | 6.40 | 6.90 | 6.80 | +1.30 | +23.64% | 1 | 10 | 0.62 | -0.43 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 85.00 | 7.60 | 8.20 | 8.80 | +2.28 | +34.97% | 1 | 18 | 0.61 | -0.48 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 87.50 | 9.00 | 9.60 | 9.20 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.54 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 90.00 | 10.60 | 11.20 | 8.80 | 0.00 | 0.00% | 0 | 28 | 0.60 | -0.60 | 0.02 | -0.08 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 92.50 | 12.30 | 12.90 | 10.20 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.65 | 0.02 | -0.07 | 3/21/2025 | 3/31/2025 3:59:53 PM EST |
| 95.00 | 13.10 | 16.20 | 15.45 | -0.40 | -2.53% | 1 | 36 | 0.54 | -0.69 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 97.50 | 14.20 | 17.80 | 14.70 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.74 | 0.02 | -0.07 | 3/18/2025 | 3/31/2025 3:59:53 PM EST |
| 100.00 | 17.30 | 18.90 | 19.45 | +0.10 | +0.52% | 1 | 33 | 0.56 | -0.78 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 105.00 | 22.10 | 23.20 | 7.80 | 0.00 | 0.00% | 0 | 33 | 0.68 | -0.84 | 0.01 | -0.05 | 2/28/2025 | 3/31/2025 3:59:53 PM EST |
| 110.00 | 25.10 | 28.90 | 9.40 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.89 | 0.01 | -0.04 | 2/20/2025 | 3/31/2025 3:59:53 PM EST |
| 115.00 | 30.60 | 33.70 | 27.30 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.92 | 0.01 | -0.03 | 3/18/2025 | 3/31/2025 3:59:53 PM EST |
| 120.00 | 35.50 | 37.80 | 12.60 | 0.00 | 0.00% | 0 | 251 | 0.98 | -0.95 | 0.01 | -0.02 | 2/20/2025 | 3/31/2025 3:59:53 PM EST |
| 125.00 | 40.40 | 43.60 | 9.60 | 0.00 | 0.00% | 0 | 15 | 1.04 | -0.96 | 0.00 | -0.02 | 2/10/2025 | 3/31/2025 3:59:53 PM EST |
| 130.00 | 45.40 | 48.60 | 25.76 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.97 | 0.00 | -0.01 | 2/21/2025 | 3/31/2025 3:59:53 PM EST |
| 135.00 | 50.40 | 53.60 | 28.88 | 0.00 | 0.00% | 0 | 4 | 1.16 | -0.98 | 0.00 | -0.01 | 2/26/2025 | 3/31/2025 3:59:53 PM EST |
| 140.00 | 55.40 | 58.60 | 53.60 | 0.00 | 0.00% | 0 | 16 | 1.22 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 145.00 | 60.40 | 63.60 | 21.40 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:53 PM EST |
| 150.00 | 65.40 | 68.60 | 40.80 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:53 PM EST |
| 155.00 | 70.40 | 73.60 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 3:59:53 PM EST |
| 160.00 | 75.40 | 78.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 165.00 | 80.40 | 83.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 170.00 | 85.40 | 88.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 175.00 | 90.40 | 93.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 180.00 | 95.40 | 98.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 185.00 | 100.40 | 103.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 190.00 | 105.40 | 108.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 195.00 | 110.40 | 113.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 200.00 | 114.70 | 118.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 210.00 | 125.40 | 128.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 220.00 | 135.40 | 138.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 230.00 | 145.40 | 148.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 240.00 | 155.40 | 158.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |