Options Chain for FRESHPET INC COM (FRPT) - $71.72 as of 6/20/2025 3:35:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 35.00 | 39.10 | % | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 32.60 | 36.70 | % | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 42.50 | 30.30 | 34.30 | % | 0 | 0 | 1.35 | 0.96 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 27.90 | 31.90 | % | 0 | 0 | 1.26 | 0.95 | 0.00 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 47.50 | 25.60 | 29.70 | % | 0 | 0 | 1.21 | 0.94 | 0.00 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 50.00 | 23.30 | 27.30 | % | 0 | 0 | 1.12 | 0.92 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 55.00 | 18.90 | 22.90 | % | 0 | 0 | 1.05 | 0.87 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 14.80 | 18.80 | 31.12 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.80 | 0.01 | -0.05 | 3/12/2025 | 6/20/2025 3:59:51 PM EST |
| 62.50 | 12.90 | 17.00 | % | 0 | 0 | 0.71 | 0.77 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 11.10 | 15.20 | 17.40 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.73 | 0.02 | -0.06 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 67.50 | 10.40 | 12.30 | % | 0 | 0 | 0.68 | 0.69 | 0.02 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 8.90 | 10.80 | 24.02 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.64 | 0.02 | -0.07 | 3/12/2025 | 6/20/2025 3:59:51 PM EST |
| 72.50 | 7.50 | 9.50 | 8.20 | -7.78 | -48.69% | 4 | 2 | 0.66 | 0.59 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 6.20 | 8.20 | 12.04 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.53 | 0.02 | -0.07 | 5/5/2025 | 6/20/2025 3:59:51 PM EST |
| 77.50 | 5.20 | 7.00 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.48 | 0.02 | -0.07 | 6/2/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 4.20 | 6.40 | 5.00 | +0.65 | +14.95% | 2 | 19 | 0.65 | 0.43 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 82.50 | 3.50 | 6.30 | 3.67 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.38 | 0.02 | -0.06 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 2.90 | 3.70 | 3.30 | -1.49 | -31.11% | 9 | 39 | 0.60 | 0.33 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 87.50 | 2.35 | 3.10 | 4.09 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.29 | 0.02 | -0.06 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 2.05 | 2.95 | 2.30 | 0.00 | 0.00% | 0 | 72 | 0.63 | 0.26 | 0.02 | -0.06 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 92.50 | 1.30 | 4.00 | 2.92 | 0.00 | 0.00% | 0 | 76 | 0.68 | 0.23 | 0.02 | -0.05 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.55 | 3.70 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.20 | 0.02 | -0.05 | 6/5/2025 | 6/20/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.17 | 0.01 | -0.04 | 6/5/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 19 | 0.87 | 0.15 | 0.01 | -0.04 | 5/28/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.80 | 1.90 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.11 | 0.01 | -0.03 | 5/14/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.55 | 6.05 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.08 | 0.01 | -0.03 | 3/18/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.99 | 0.06 | 0.01 | -0.02 | 5/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.30 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.05 | 0.01 | -0.02 | 4/9/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.25 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.03 | 0.00 | -0.01 | 3/21/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 1.13 | 0.03 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 3.80 | 0.00 | 0.00% | 0 | 18 | 1.18 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.44 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.01 | 0.00 | -0.01 | 2/26/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 2.02 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.01 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 8.10 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/20/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 12.01 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 6/20/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | 8.70 | 0.00 | 0.00% | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 6/20/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.15 | 8.80 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/20/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 6/20/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | 3.20 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 6/20/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.35 | % | 0 | 0 | 1.64 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.40 | 1.21 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.03 | 0.00 | -0.02 | 4/21/2025 | 6/20/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 2.50 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.43 | -0.04 | 0.00 | -0.02 | 4/24/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.65 | 1.90 | 0.00 | 0.00% | 0 | 12 | 1.35 | -0.05 | 0.00 | -0.03 | 4/25/2025 | 6/20/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 2.80 | 1.95 | 0.00 | 0.00% | 0 | 4 | 1.27 | -0.06 | 0.00 | -0.03 | 4/24/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 3.00 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.08 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 0.75 | 3.60 | 3.09 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.13 | 0.01 | -0.04 | 5/2/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 1.25 | 2.90 | 4.06 | 0.00 | 0.00% | 0 | 9 | 0.67 | -0.20 | 0.01 | -0.05 | 5/2/2025 | 6/20/2025 3:59:51 PM EST |
| 62.50 | 1.95 | 5.00 | % | 0 | 0 | 0.75 | -0.23 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 2.60 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.27 | 0.02 | -0.06 | 3/17/2025 | 6/20/2025 3:59:51 PM EST |
| 67.50 | 2.75 | 5.20 | 7.20 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.31 | 0.02 | -0.06 | 5/1/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 4.20 | 6.20 | 6.15 | -0.24 | -3.76% | 4 | 147 | 0.64 | -0.36 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 72.50 | 4.60 | 8.40 | % | 0 | 0 | 0.65 | -0.41 | 0.02 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 75.00 | 6.70 | 8.50 | 5.60 | 0.00 | 0.00% | 0 | 39 | 0.63 | -0.47 | 0.02 | -0.07 | 6/2/2025 | 6/20/2025 3:59:51 PM EST |
| 77.50 | 8.10 | 10.00 | 9.86 | 0.00 | 0.00% | 0 | 26 | 0.62 | -0.52 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 9.60 | 11.40 | 6.95 | 0.00 | 0.00% | 0 | 40 | 0.61 | -0.57 | 0.02 | -0.06 | 6/5/2025 | 6/20/2025 3:59:51 PM EST |
| 82.50 | 11.30 | 13.80 | 9.20 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.62 | 0.02 | -0.06 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 12.10 | 15.00 | 7.60 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.67 | 0.02 | -0.06 | 5/21/2025 | 6/20/2025 3:59:51 PM EST |
| 87.50 | 15.10 | 16.00 | 13.10 | 0.00 | 0.00% | 0 | 46 | 0.57 | -0.71 | 0.02 | -0.06 | 5/30/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 16.90 | 18.80 | 16.14 | 0.00 | 0.00% | 0 | 58 | 0.60 | -0.74 | 0.02 | -0.06 | 5/5/2025 | 6/20/2025 3:59:51 PM EST |
| 92.50 | 18.10 | 22.00 | 22.35 | 0.00 | 0.00% | 0 | 7 | 0.84 | -0.77 | 0.02 | -0.05 | 4/24/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 20.10 | 24.00 | 15.90 | 0.00 | 0.00% | 0 | 32 | 0.85 | -0.80 | 0.02 | -0.05 | 3/24/2025 | 6/20/2025 3:59:51 PM EST |
| 97.50 | 22.40 | 26.30 | 17.55 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.83 | 0.01 | -0.04 | 3/17/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 24.50 | 28.50 | 20.80 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.85 | 0.01 | -0.04 | 3/28/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 29.10 | 33.20 | 20.80 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.89 | 0.01 | -0.03 | 5/16/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 33.90 | 38.10 | 30.75 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.03 | 4/3/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 38.90 | 43.00 | 24.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.02 | 3/3/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 43.90 | 47.90 | 19.45 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.95 | 0.01 | -0.02 | 2/28/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 48.90 | 52.90 | % | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 130.00 | 53.90 | 57.90 | % | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 135.00 | 58.90 | 62.90 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 2/5/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 63.90 | 67.90 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 145.00 | 68.90 | 72.90 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 150.00 | 73.90 | 77.90 | 67.50 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 78.90 | 82.90 | 38.80 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 6/20/2025 3:59:51 PM EST |
| 160.00 | 83.90 | 87.90 | 20.80 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 6/20/2025 3:59:51 PM EST |
| 165.00 | 88.90 | 92.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 93.90 | 97.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 98.90 | 102.90 | 30.40 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 6/20/2025 3:59:51 PM EST |
| 180.00 | 103.90 | 107.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 185.00 | 108.90 | 112.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 190.00 | 113.90 | 117.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 195.00 | 118.90 | 122.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 200.00 | 123.90 | 127.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 210.00 | 133.90 | 137.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 220.00 | 143.90 | 147.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 230.00 | 153.90 | 157.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 240.00 | 163.90 | 167.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |