Options Chain for FRESHPET INC COM (FRPT) - $138.27 as of 9/6/2024 3:44:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 88.30 | 92.20 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 83.20 | 87.20 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 78.30 | 82.20 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 73.30 | 77.20 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 68.30 | 72.40 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 63.30 | 67.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 59.00 | 62.30 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 53.30 | 57.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 82.50 | 50.80 | 54.80 | 14.40 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | -0.02 | 1/16/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 48.40 | 52.30 | 44.86 | 0.00 | 0.00% | 0 | 3 | 1.92 | 1.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 87.50 | 45.90 | 49.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 90.00 | 43.30 | 47.30 | 40.10 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | -0.02 | 6/21/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 38.40 | 42.30 | 34.95 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 97.50 | 35.60 | 40.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 100.00 | 33.40 | 37.60 | % | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 105.00 | 28.40 | 32.40 | 29.50 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | -0.02 | 6/6/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 24.80 | 26.50 | 29.01 | 0.00 | 0.00% | 0 | 59 | 0.84 | 0.99 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 18.80 | 22.70 | 25.00 | 0.00 | 0.00% | 0 | 63 | 0.94 | 0.98 | 0.01 | -0.05 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 15.10 | 16.70 | 16.35 | -2.96 | -15.33% | 4 | 97 | 0.63 | 0.93 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 10.90 | 11.90 | 11.94 | 0.00 | 0.00% | 0 | 194 | 0.38 | 0.85 | 0.02 | -0.12 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 6.40 | 7.90 | 7.95 | +0.15 | +1.93% | 5 | 167 | 0.39 | 0.72 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 4.10 | 4.70 | 4.25 | -2.85 | -40.15% | 6 | 451 | 0.38 | 0.54 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 2.25 | 2.55 | 2.35 | -1.40 | -37.34% | 7 | 121 | 0.38 | 0.35 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 0.95 | 1.80 | 1.05 | -1.05 | -50.00% | 6 | 2,005 | 0.42 | 0.19 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 0.30 | 0.60 | 1.90 | 0.00 | 0.00% | 0 | 161 | 0.37 | 0.09 | 0.02 | -0.06 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 0.10 | 0.40 | 0.30 | -0.15 | -33.34% | 10 | 39 | 0.40 | 0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 0.00 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 0.00 | 2.10 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 0.00 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 9/6/2024 3:59:51 PM EST |
| 180.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 9/6/2024 3:59:51 PM EST |
| 185.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 9/6/2024 3:59:51 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:51 PM EST |
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 34 | 3.13 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.65 | 1.70 | 0.00 | 0.00% | 0 | 1 | 2.85 | 0.00 | 0.00 | -0.01 | 1/16/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.60 | 1.75 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | -0.01 | 2/1/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.70 | 1.45 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 82.50 | 0.00 | 0.40 | 2.80 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | -0.02 | 3/1/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 0.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.02 | 3/1/2024 | 9/6/2024 3:59:51 PM EST |
| 87.50 | 0.00 | 0.35 | 4.80 | 0.00 | 0.00% | 0 | 32 | 1.23 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.95 | 1.53 | 0.00 | 0.00% | 0 | 18 | 1.42 | 0.00 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 17 | 1.26 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 97.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 26 | 1.12 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 58 | 0.73 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 104 | 0.69 | -0.01 | 0.00 | -0.03 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 0.05 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 40 | 0.47 | -0.02 | 0.01 | -0.05 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 0.25 | 0.60 | 0.55 | +0.11 | +25.00% | 2 | 100 | 0.45 | -0.07 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 0.65 | 1.25 | 0.90 | +0.09 | +11.12% | 2 | 94 | 0.43 | -0.15 | 0.02 | -0.12 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 1.80 | 2.30 | 2.55 | +0.89 | +53.62% | 1 | 201 | 0.42 | -0.28 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 3.70 | 4.20 | 4.00 | +1.30 | +48.15% | 4 | 88 | 0.41 | -0.46 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 6.60 | 7.00 | 7.60 | +2.39 | +45.88% | 4 | 59 | 0.40 | -0.65 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 10.10 | 11.30 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.81 | 0.03 | -0.10 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 13.00 | 17.10 | 12.24 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.91 | 0.02 | -0.06 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 17.70 | 22.00 | % | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 160.00 | 22.90 | 26.90 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 165.00 | 27.90 | 31.90 | 35.10 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 32.90 | 36.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 175.00 | 37.90 | 41.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 180.00 | 42.90 | 46.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 185.00 | 47.90 | 51.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 190.00 | 52.90 | 56.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 195.00 | 57.90 | 61.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 200.00 | 62.90 | 66.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |