Options Chain for FRESHPET INC COM (FRPT) - $84.47 as of 4/1/2025 8:55:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.80 | 31.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 60.00 | 22.80 | 26.60 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 4/1/2025 3:59:57 PM EST | |||
| 65.00 | 17.90 | 21.70 | % | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.03 | 4/1/2025 3:59:57 PM EST | |||
| 70.00 | 13.30 | 16.90 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.05 | 4/1/2025 3:59:57 PM EST | |||
| 75.00 | 8.70 | 12.50 | 17.21 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.85 | 0.02 | -0.08 | 3/17/2025 | 4/1/2025 3:59:57 PM EST |
| 77.50 | 6.70 | 10.40 | % | 0 | 0 | 0.65 | 0.78 | 0.03 | -0.10 | 4/1/2025 3:59:57 PM EST | |||
| 80.00 | 5.30 | 8.00 | 9.60 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.71 | 0.03 | -0.11 | 3/10/2025 | 4/1/2025 3:59:57 PM EST |
| 82.50 | 4.40 | 5.10 | 3.79 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.61 | 0.04 | -0.12 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 85.00 | 2.95 | 3.80 | 5.60 | 0.00 | 0.00% | 0 | 69 | 0.50 | 0.51 | 0.04 | -0.12 | 3/27/2025 | 4/1/2025 3:59:57 PM EST |
| 87.50 | 1.65 | 2.70 | 2.55 | 0.00 | 0.00% | 0 | 69 | 0.48 | 0.40 | 0.04 | -0.12 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 90.00 | 1.05 | 1.90 | 1.20 | 0.00 | 0.00% | 0 | 348 | 0.48 | 0.31 | 0.04 | -0.11 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 92.50 | 0.90 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 61 | 0.52 | 0.23 | 0.03 | -0.09 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.00 | 0.57 | -0.08 | -12.31% | 1 | 55 | 0.58 | 0.16 | 0.03 | -0.08 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 97.50 | 0.35 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 96 | 0.68 | 0.12 | 0.02 | -0.06 | 3/25/2025 | 4/1/2025 3:59:57 PM EST |
| 100.00 | 0.20 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 94 | 0.67 | 0.08 | 0.02 | -0.05 | 3/27/2025 | 4/1/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.20 | 0.29 | 0.00 | 0.00% | 0 | 34 | 0.98 | 0.03 | 0.01 | -0.02 | 3/26/2025 | 4/1/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 274 | 0.79 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 4/1/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 49 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 203 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 59 | 1.13 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/1/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.32 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/1/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 126 | 1.69 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 44 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/1/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.11 | 0.00 | 0.00% | 0 | 16 | 1.85 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 0.69 | 0.00 | 0.00% | 0 | 14 | 1.92 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/1/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 44 | 1.70 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/1/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 17 | 2.13 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/1/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 5.60 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 4/1/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 3.00 | 0.00 | 0.00% | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/1/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 49 | 2.37 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 4/1/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.10 | 1.50 | 0.00 | 0.00% | 0 | 8 | 2.35 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 4/1/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 18 | 2.07 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 4/1/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.95 | 2.20 | 0.00 | 0.00% | 0 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 4/1/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 4/1/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.98 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/1/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.01 | 0.00 | -0.01 | 3/3/2025 | 4/1/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.30 | 0.22 | 0.00 | 0.00% | 0 | 27 | 1.58 | -0.03 | 0.00 | -0.03 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 70.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 161 | 0.64 | -0.07 | 0.01 | -0.05 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.75 | 1.67 | 0.00 | 0.00% | 0 | 26 | 0.55 | -0.15 | 0.02 | -0.08 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.22 | 0.03 | -0.10 | 3/25/2025 | 4/1/2025 3:59:57 PM EST |
| 80.00 | 1.40 | 1.95 | 3.08 | 0.00 | 0.00% | 0 | 164 | 0.51 | -0.29 | 0.03 | -0.11 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 82.50 | 2.45 | 2.80 | 2.86 | -0.04 | -1.38% | 20 | 52 | 0.51 | -0.39 | 0.04 | -0.12 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 85.00 | 3.60 | 4.10 | 3.90 | -0.60 | -13.34% | 4 | 164 | 0.52 | -0.49 | 0.04 | -0.12 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 87.50 | 5.00 | 5.50 | 5.90 | 0.00 | 0.00% | 0 | 69 | 0.51 | -0.60 | 0.04 | -0.12 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 90.00 | 5.80 | 7.90 | 8.40 | 0.00 | 0.00% | 0 | 48 | 0.49 | -0.69 | 0.04 | -0.11 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 92.50 | 7.50 | 10.10 | 10.40 | 0.00 | 0.00% | 0 | 31 | 0.49 | -0.77 | 0.03 | -0.09 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 95.00 | 10.00 | 12.10 | 12.00 | 0.00 | 0.00% | 0 | 96 | 0.50 | -0.84 | 0.03 | -0.08 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 97.50 | 12.00 | 14.60 | 12.03 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.88 | 0.02 | -0.06 | 3/19/2025 | 4/1/2025 3:59:57 PM EST |
| 100.00 | 15.40 | 16.30 | 12.60 | 0.00 | 0.00% | 0 | 509 | 0.78 | -0.92 | 0.02 | -0.05 | 3/21/2025 | 4/1/2025 3:59:57 PM EST |
| 105.00 | 18.70 | 22.30 | 22.35 | 0.00 | 0.00% | 0 | 342 | 1.17 | -0.97 | 0.01 | -0.02 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 110.00 | 23.60 | 27.40 | 22.40 | 0.00 | 0.00% | 0 | 10 | 1.28 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 4/1/2025 3:59:57 PM EST |
| 115.00 | 28.60 | 32.40 | 29.50 | 0.00 | 0.00% | 0 | 79 | 1.41 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:57 PM EST |
| 120.00 | 33.60 | 37.40 | 32.65 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:57 PM EST |
| 125.00 | 38.60 | 42.40 | 38.41 | 0.00 | 0.00% | 0 | 5 | 1.64 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 3:59:57 PM EST |
| 130.00 | 43.50 | 47.60 | 39.72 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/1/2025 3:59:57 PM EST |
| 135.00 | 48.60 | 52.60 | 48.40 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 3:59:57 PM EST |
| 140.00 | 53.60 | 57.60 | 52.34 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:57 PM EST |
| 145.00 | 58.60 | 62.60 | 16.78 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/1/2025 3:59:57 PM EST |
| 150.00 | 63.60 | 67.60 | 26.04 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 4/1/2025 3:59:57 PM EST |
| 155.00 | 68.60 | 72.60 | 28.00 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 4/1/2025 3:59:57 PM EST |
| 160.00 | 73.60 | 77.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 165.00 | 78.50 | 82.60 | 13.90 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 4/1/2025 3:59:57 PM EST |
| 170.00 | 83.50 | 87.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 175.00 | 88.60 | 92.60 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 180.00 | 93.60 | 97.60 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 185.00 | 98.50 | 102.60 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 190.00 | 103.60 | 107.60 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 195.00 | 108.60 | 112.60 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 200.00 | 113.60 | 117.60 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 210.00 | 123.60 | 127.60 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 220.00 | 133.50 | 137.60 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 230.00 | 143.60 | 147.60 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST |