Options Chain for FRESHPET INC COM (FRPT) - $70.11 as of 7/10/2025 5:14:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 31.30 | 35.30 | 33.30 | % | 0.89 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 40.00 | 28.80 | 32.80 | 30.80 | % | 0.77 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 42.50 | 26.30 | 30.30 | 28.30 | % | 0.67 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 45.00 | 23.80 | 27.80 | 25.80 | % | 0.57 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 47.50 | 21.30 | 25.30 | 23.30 | % | 0.49 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 50.00 | 18.80 | 22.80 | 20.80 | % | 0.42 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 55.00 | 13.80 | 17.90 | 15.85 | % | 0.29 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 60.00 | 9.30 | 13.00 | 11.15 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.26 | 0.93 | 0.02 | -0.08 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 62.50 | 6.60 | 10.60 | 8.60 | % | 0.14 | 0 | 0 | 1.23 | 0.89 | 0.02 | -0.10 | 7/10/2025 4:00:02 PM EST | |||
| 65.00 | 4.30 | 8.50 | 6.40 | % | 0.10 | 0 | 0 | 1.09 | 0.81 | 0.04 | -0.13 | 7/10/2025 4:00:02 PM EST | |||
| 67.50 | 3.90 | 4.70 | 4.30 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.55 | 0.72 | 0.05 | -0.14 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 70.00 | 2.55 | 3.00 | 2.78 | 2.77 | +0.77 | +38.50% | 0.04 | 22 | 31 | 0.56 | 0.58 | 0.07 | -0.14 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 72.50 | 1.35 | 1.90 | 1.63 | 1.34 | -0.31 | -18.79% | 0.02 | 5 | 18 | 0.56 | 0.39 | 0.07 | -0.13 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 75.00 | 0.65 | 1.00 | 0.83 | 1.15 | +0.45 | +64.29% | 0.01 | 2 | 728 | 0.54 | 0.24 | 0.06 | -0.11 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 77.50 | 0.30 | 0.55 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.55 | 0.14 | 0.04 | -0.09 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 80.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.62 | 0.08 | 0.03 | -0.06 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.04 | 0.04 | 0.01 | -0.03 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.77 | 0.02 | 0.01 | -0.02 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 1.55 | 0.78 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.09 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:02 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.77 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/10/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.93 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/10/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/10/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.19 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/10/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/10/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.46 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/10/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.58 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/10/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.69 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/10/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/10/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.90 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/10/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/10/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 7/10/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.16 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/10/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 7/10/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.36 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 7/10/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 414 | 4.41 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 7/10/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 4.52 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/10/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 40 | 4.59 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/10/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4.74 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/10/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/10/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/10/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.05 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 1.55 | 0.78 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.07 | -0.01 | 0.00 | -0.01 | 5/6/2025 | 7/10/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 0.65 | 0.35 | 0.39 | +0.14 | +56.00% | 0.01 | 1 | 531 | 0.79 | -0.07 | 0.02 | -0.08 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 2.40 | 1.20 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | -0.11 | 0.02 | -0.10 | 6/27/2025 | 7/10/2025 4:00:02 PM EST |
| 65.00 | 0.35 | 0.80 | 0.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1,339 | 0.61 | -0.19 | 0.04 | -0.13 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 67.50 | 0.75 | 1.10 | 0.93 | 0.95 | -0.51 | -34.94% | 0.01 | 5 | 464 | 0.54 | -0.28 | 0.05 | -0.14 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 70.00 | 1.70 | 2.20 | 1.95 | 1.88 | -1.12 | -37.34% | 0.03 | 4 | 177 | 0.56 | -0.42 | 0.07 | -0.14 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 72.50 | 2.85 | 3.70 | 3.28 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 660 | 0.55 | -0.61 | 0.07 | -0.13 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 75.00 | 4.50 | 5.50 | 5.00 | 7.95 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.54 | -0.76 | 0.06 | -0.11 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 77.50 | 6.60 | 7.70 | 7.15 | 6.50 | -1.90 | -22.62% | 0.09 | 7 | 196 | 0.68 | -0.86 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 80.00 | 9.00 | 10.10 | 9.55 | 10.65 | 0.00 | 0.00% | 0.12 | 0 | 155 | 0.92 | -0.92 | 0.03 | -0.06 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 82.50 | 9.80 | 13.80 | 11.80 | 13.40 | 0.00 | 0.00% | 0.14 | 0 | 171 | 1.19 | -0.96 | 0.01 | -0.03 | 6/25/2025 | 7/10/2025 4:00:02 PM EST |
| 85.00 | 12.30 | 16.30 | 14.30 | 13.76 | 0.00 | 0.00% | 0.17 | 0 | 153 | 1.23 | -0.98 | 0.01 | -0.02 | 7/1/2025 | 7/10/2025 4:00:02 PM EST |
| 87.50 | 15.50 | 18.80 | 17.15 | 10.89 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.65 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 4:00:02 PM EST |
| 90.00 | 17.20 | 21.20 | 19.20 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.68 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 7/10/2025 4:00:02 PM EST |
| 92.50 | 19.70 | 23.80 | 21.75 | % | 0.24 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 95.00 | 23.70 | 24.80 | 24.25 | 23.03 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.49 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 97.50 | 24.80 | 28.80 | 26.80 | 25.53 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 100.00 | 27.20 | 31.30 | 29.25 | 21.79 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.25 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 4:00:02 PM EST |
| 105.00 | 32.20 | 36.30 | 34.25 | 33.00 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.45 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 110.00 | 37.20 | 41.30 | 39.25 | 13.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.63 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/10/2025 4:00:02 PM EST |
| 115.00 | 42.20 | 46.30 | 44.25 | 43.00 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.80 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 120.00 | 47.20 | 51.30 | 49.25 | 48.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 125.00 | 52.20 | 56.30 | 54.25 | 5.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 7/10/2025 4:00:02 PM EST |
| 130.00 | 57.20 | 61.30 | 59.25 | 8.44 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 7/10/2025 4:00:02 PM EST |
| 135.00 | 62.20 | 66.30 | 64.25 | 40.67 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 7/10/2025 4:00:02 PM EST |
| 140.00 | 67.20 | 71.30 | 69.25 | % | 0.49 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 145.00 | 72.20 | 76.30 | 74.25 | % | 0.51 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 150.00 | 77.20 | 81.20 | 79.20 | 9.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/10/2025 4:00:02 PM EST |
| 155.00 | 82.20 | 86.30 | 84.25 | 21.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 7/10/2025 4:00:02 PM EST |
| 160.00 | 87.20 | 91.30 | 89.25 | % | 0.56 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 165.00 | 92.20 | 96.30 | 94.25 | % | 0.57 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 170.00 | 97.20 | 101.30 | 99.25 | % | 0.58 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 175.00 | 102.20 | 106.30 | 104.25 | % | 0.60 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 180.00 | 107.20 | 111.30 | 109.25 | % | 0.61 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 185.00 | 112.20 | 116.30 | 114.25 | % | 0.62 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 190.00 | 117.20 | 121.30 | 119.25 | % | 0.63 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 195.00 | 122.20 | 126.30 | 124.25 | % | 0.64 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 200.00 | 127.20 | 131.30 | 129.25 | % | 0.65 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 210.00 | 137.20 | 141.30 | 139.25 | % | 0.66 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 220.00 | 147.20 | 151.30 | 149.25 | % | 0.68 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 230.00 | 157.20 | 161.30 | 159.25 | % | 0.69 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 240.00 | 167.20 | 171.30 | 169.25 | % | 0.71 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST |