Options Chain for FRESHPET INC COM (FRPT) - $68.32 as of 8/1/2025 3:47:27 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 | 26.50 | 31.40 | 28.95 | % | 0.77 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 40.00 | 24.00 | 28.90 | 26.45 | % | 0.66 | 0 | 0 | 1.43 | 0.97 | 0.00 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 42.50 | 21.50 | 26.40 | 23.95 | % | 0.56 | 0 | 0 | 1.36 | 0.96 | 0.00 | -0.02 | 8/1/2025 3:59:53 PM EST | |||
| 45.00 | 19.50 | 24.30 | 21.90 | % | 0.49 | 0 | 0 | 1.31 | 0.94 | 0.01 | -0.02 | 8/1/2025 3:59:53 PM EST | |||
| 47.50 | 17.60 | 22.00 | 19.80 | % | 0.42 | 0 | 0 | 1.19 | 0.91 | 0.01 | -0.03 | 8/1/2025 3:59:53 PM EST | |||
| 50.00 | 15.40 | 19.50 | 17.45 | % | 0.35 | 0 | 0 | 1.13 | 0.88 | 0.01 | -0.04 | 8/1/2025 3:59:53 PM EST | |||
| 55.00 | 11.60 | 15.60 | 13.60 | % | 0.25 | 0 | 0 | 0.74 | 0.79 | 0.02 | -0.05 | 8/1/2025 3:59:53 PM EST | |||
| 60.00 | 7.50 | 11.90 | 9.70 | 12.58 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.68 | 0.69 | 0.02 | -0.06 | 6/30/2025 | 8/1/2025 3:59:53 PM EST |
| 62.50 | 6.00 | 10.30 | 8.15 | 7.90 | % | 0.13 | 1 | 0 | 0.68 | 0.63 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST | |
| 65.00 | 5.00 | 8.20 | 6.60 | 14.32 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.64 | 0.57 | 0.02 | -0.07 | 7/23/2025 | 8/1/2025 3:59:53 PM EST |
| 67.50 | 4.00 | 7.20 | 5.60 | 5.60 | -1.90 | -25.34% | 0.08 | 6 | 31 | 0.66 | 0.51 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 70.00 | 3.60 | 6.50 | 5.05 | 4.88 | -2.42 | -33.16% | 0.07 | 1 | 50 | 0.71 | 0.45 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 72.50 | 1.50 | 5.20 | 3.35 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.61 | 0.40 | 0.02 | -0.07 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 75.00 | 1.00 | 4.40 | 2.70 | 4.33 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.60 | 0.34 | 0.02 | -0.06 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 77.50 | 1.70 | 3.10 | 2.40 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.63 | 0.29 | 0.02 | -0.06 | 7/24/2025 | 8/1/2025 3:59:53 PM EST |
| 80.00 | 1.30 | 2.55 | 1.93 | 2.45 | -0.30 | -10.91% | 0.02 | 3 | 23 | 0.64 | 0.25 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 82.50 | 1.05 | 3.80 | 2.43 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 417 | 0.73 | 0.21 | 0.02 | -0.05 | 7/28/2025 | 8/1/2025 3:59:53 PM EST |
| 85.00 | 0.80 | 3.20 | 2.00 | 1.25 | -1.27 | -50.40% | 0.02 | 142 | 90 | 0.74 | 0.18 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 87.50 | 0.15 | 2.80 | 1.48 | 1.00 | -1.55 | -60.79% | 0.02 | 5 | 63 | 0.93 | 0.15 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.75 | 1.38 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.95 | 0.12 | 0.01 | -0.03 | 7/22/2025 | 8/1/2025 3:59:53 PM EST |
| 92.50 | 0.00 | 2.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.98 | 0.10 | 0.01 | -0.03 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.45 | 1.23 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.00 | 0.08 | 0.01 | -0.03 | 7/23/2025 | 8/1/2025 3:59:53 PM EST |
| 97.50 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.04 | 0.07 | 0.01 | -0.02 | 6/27/2025 | 8/1/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 390 | 1.01 | 0.05 | 0.01 | -0.02 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.14 | 0.03 | 0.00 | -0.01 | 6/20/2025 | 8/1/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.20 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 8/1/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.26 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 8/1/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.31 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 8/1/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/1/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/1/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/1/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/1/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/1/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/1/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.74 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/1/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/1/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 8/1/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/1/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 8/1/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/1/2025 3:59:53 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 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.55 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 8/1/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.85 | 1.43 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.43 | -0.03 | 0.00 | -0.01 | 6/27/2025 | 8/1/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 2.50 | 1.25 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.33 | -0.04 | 0.00 | -0.02 | 7/9/2025 | 8/1/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.23 | -0.06 | 0.01 | -0.02 | 7/15/2025 | 8/1/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 2.70 | 1.35 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.12 | -0.09 | 0.01 | -0.03 | 4/25/2025 | 8/1/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 3.20 | 1.60 | 1.37 | +0.52 | +61.18% | 0.03 | 2 | 6 | 1.07 | -0.12 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 55.00 | 1.40 | 4.30 | 2.85 | 2.65 | +1.42 | +115.45% | 0.05 | 58 | 32 | 0.77 | -0.21 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 60.00 | 3.30 | 4.60 | 3.95 | 3.80 | +1.53 | +67.41% | 0.07 | 11 | 98 | 0.71 | -0.31 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 62.50 | 2.50 | 6.50 | 4.50 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.65 | -0.37 | 0.02 | -0.07 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 65.00 | 4.00 | 7.30 | 5.65 | 6.40 | +1.70 | +36.17% | 0.09 | 3 | 65 | 0.65 | -0.43 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 67.50 | 5.30 | 8.70 | 7.00 | 7.80 | +2.20 | +39.29% | 0.10 | 126 | 32 | 0.64 | -0.49 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 70.00 | 7.30 | 9.30 | 8.30 | 8.50 | +1.17 | +15.97% | 0.12 | 205 | 249 | 0.62 | -0.55 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 72.50 | 8.00 | 11.70 | 9.85 | 11.00 | +3.20 | +41.03% | 0.14 | 103 | 30 | 0.62 | -0.60 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 75.00 | 11.00 | 13.70 | 12.35 | 13.00 | +3.00 | +30.00% | 0.16 | 3 | 46 | 0.66 | -0.66 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 77.50 | 12.80 | 14.70 | 13.75 | 14.50 | +4.50 | +45.00% | 0.18 | 14 | 69 | 0.61 | -0.71 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 80.00 | 14.00 | 17.70 | 15.85 | 15.90 | +3.48 | +28.02% | 0.20 | 20 | 63 | 0.87 | -0.75 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 82.50 | 17.10 | 18.70 | 17.90 | 18.40 | +7.20 | +64.29% | 0.22 | 46 | 121 | 0.59 | -0.79 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 85.00 | 19.30 | 20.90 | 20.10 | 20.60 | +2.45 | +13.50% | 0.24 | 60 | 102 | 0.56 | -0.82 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 87.50 | 21.10 | 24.30 | 22.70 | 22.70 | +4.30 | +23.37% | 0.26 | 35 | 57 | 0.94 | -0.85 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 90.00 | 22.50 | 26.60 | 24.55 | 25.40 | +9.20 | +56.79% | 0.27 | 35 | 102 | 0.96 | -0.88 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 92.50 | 25.00 | 29.50 | 27.25 | 15.10 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.00 | -0.90 | 0.01 | -0.03 | 5/27/2025 | 8/1/2025 3:59:53 PM EST |
| 95.00 | 27.40 | 31.40 | 29.40 | 17.80 | 0.00 | 0.00% | 0.31 | 0 | 46 | 1.01 | -0.92 | 0.01 | -0.03 | 4/2/2025 | 8/1/2025 3:59:53 PM EST |
| 97.50 | 29.50 | 34.40 | 31.95 | 17.60 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.07 | -0.93 | 0.01 | -0.02 | 3/24/2025 | 8/1/2025 3:59:53 PM EST |
| 100.00 | 32.00 | 36.90 | 34.45 | 19.40 | 0.00 | 0.00% | 0.34 | 0 | 21 | 1.10 | -0.95 | 0.01 | -0.02 | 3/24/2025 | 8/1/2025 3:59:53 PM EST |
| 105.00 | 37.00 | 41.50 | 39.25 | 21.30 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.16 | -0.97 | 0.00 | -0.01 | 5/21/2025 | 8/1/2025 3:59:53 PM EST |
| 110.00 | 41.90 | 46.50 | 44.20 | 19.30 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.24 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 8/1/2025 3:59:53 PM EST |
| 115.00 | 46.90 | 51.50 | 49.20 | 4.38 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 1/27/2025 | 8/1/2025 3:59:53 PM EST |
| 120.00 | 51.80 | 56.50 | 54.15 | 19.90 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.37 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 8/1/2025 3:59:53 PM EST |
| 125.00 | 56.90 | 61.50 | 59.20 | % | 0.47 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 130.00 | 61.90 | 66.50 | 64.20 | % | 0.49 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 135.00 | 66.90 | 71.50 | 69.20 | % | 0.51 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 140.00 | 71.90 | 76.50 | 74.20 | 60.24 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 8/1/2025 3:59:53 PM EST |
| 145.00 | 76.90 | 81.50 | 79.20 | % | 0.55 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 150.00 | 81.90 | 86.50 | 84.20 | % | 0.56 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 155.00 | 86.90 | 91.50 | 89.20 | % | 0.58 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 160.00 | 91.90 | 96.50 | 94.20 | 18.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 8/1/2025 3:59:53 PM EST |
| 165.00 | 96.90 | 101.50 | 99.20 | % | 0.60 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 170.00 | 101.90 | 106.50 | 104.20 | % | 0.61 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 175.00 | 106.90 | 111.50 | 109.20 | % | 0.62 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 180.00 | 111.60 | 116.50 | 114.05 | % | 0.63 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 185.00 | 116.90 | 121.50 | 119.20 | % | 0.64 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 190.00 | 121.60 | 126.50 | 124.05 | % | 0.65 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 195.00 | 126.90 | 131.50 | 129.20 | % | 0.66 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 200.00 | 131.90 | 136.50 | 134.20 | % | 0.67 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 210.00 | 141.60 | 146.50 | 144.05 | % | 0.69 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 220.00 | 151.90 | 156.50 | 154.20 | % | 0.70 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 230.00 | 161.90 | 166.50 | 164.20 | % | 0.71 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 240.00 | 171.90 | 176.50 | 174.20 | % | 0.73 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST |