Options Chain for FRESHPET INC COM (FRPT) - $157.06 as of 11/20/2024 4:05:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 121.30 | 125.40 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 116.50 | 120.30 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 111.50 | 115.30 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 106.50 | 110.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 101.50 | 105.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 96.40 | 100.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 57.50 | 93.90 | 97.90 | % | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 91.40 | 95.40 | 70.78 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:58 PM EST |
| 62.50 | 89.10 | 92.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 86.70 | 90.50 | % | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 67.50 | 84.10 | 88.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 81.70 | 85.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 72.50 | 79.00 | 83.10 | % | 0 | 13 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 76.40 | 81.00 | % | 0 | 15 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 71.20 | 76.00 | 53.74 | 0.00 | 0.00% | 0 | 30 | 1.68 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 66.20 | 71.00 | 38.87 | 0.00 | 0.00% | 0 | 26 | 1.56 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 61.20 | 66.00 | 43.80 | 0.00 | 0.00% | 0 | 56 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 56.20 | 61.00 | % | 0 | 39 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 97.50 | 53.80 | 58.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 51.40 | 56.00 | 54.25 | 0.00 | 0.00% | 0 | 58 | 1.20 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 46.20 | 51.00 | 20.57 | 0.00 | 0.00% | 0 | 8 | 1.09 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 41.30 | 46.00 | 29.80 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | -0.01 | 10/1/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 36.20 | 41.00 | 28.05 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.99 | 0.00 | -0.02 | 9/26/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 31.30 | 36.00 | 33.60 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.98 | 0.00 | -0.03 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 125.00 | 26.70 | 31.50 | 25.90 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.96 | 0.00 | -0.04 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 130.00 | 22.30 | 26.20 | 28.66 | 0.00 | 0.00% | 0 | 54 | 0.64 | 0.93 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 135.00 | 17.90 | 21.50 | 18.20 | 0.00 | 0.00% | 0 | 86 | 0.56 | 0.89 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 140.00 | 14.50 | 16.10 | 16.70 | 0.00 | 0.00% | 0 | 45 | 0.36 | 0.83 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 10.50 | 11.60 | 9.75 | 0.00 | 0.00% | 0 | 52 | 0.33 | 0.74 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 7.10 | 7.70 | 8.79 | -1.38 | -13.57% | 3 | 88 | 0.31 | 0.62 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 4.50 | 5.00 | 5.00 | -0.59 | -10.56% | 1 | 203 | 0.30 | 0.48 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 160.00 | 2.70 | 3.10 | 2.50 | -2.02 | -44.69% | 32 | 340 | 0.30 | 0.34 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 0.70 | 1.80 | 1.75 | -1.05 | -37.50% | 4 | 83 | 0.31 | 0.23 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 170.00 | 0.15 | 1.25 | 1.05 | +0.15 | +16.67% | 4 | 243 | 0.33 | 0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 0.50 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 203 | 0.34 | 0.10 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 1.50 | 0.51 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.05 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 185.00 | 0.00 | 2.25 | 0.64 | 0.00 | 0.00% | 0 | 67 | 0.61 | 0.02 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 190.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.01 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 195.00 | 0.00 | 1.90 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.01 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:58 PM EST |
| 200.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.95 | % | 0 | 122 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.60 | % | 0 | 139 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 138 | 2.28 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 293 | 2.18 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 11/20/2024 3:59:58 PM EST |
| 57.50 | 0.00 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 16 | 2.02 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 37 | 2.11 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 11/20/2024 3:59:58 PM EST |
| 62.50 | 0.00 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 19 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:58 PM EST |
| 67.50 | 0.00 | 0.95 | 2.30 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 15 | 1.75 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:58 PM EST |
| 72.50 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 1.95 | 0.55 | 0.00 | 0.00% | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.95 | 2.90 | 0.00 | 0.00% | 0 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 1.25 | 3.90 | 0.00 | 0.00% | 0 | 40 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:58 PM EST |
| 97.50 | 0.00 | 1.00 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 433 | 0.98 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 0.95 | 1.60 | 0.00 | 0.00% | 0 | 35 | 0.89 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 147 | 0.75 | 0.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 418 | 0.79 | -0.01 | 0.00 | -0.02 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 42 | 0.51 | -0.02 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 2.90 | 0.20 | 0.00 | 0.00% | 0 | 107 | 0.60 | -0.04 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 130.00 | 0.20 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.07 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 163 | 0.44 | -0.11 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 140.00 | 1.10 | 2.20 | 1.30 | -0.27 | -17.20% | 2 | 37 | 0.37 | -0.17 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 2.05 | 2.35 | 1.95 | +0.30 | +18.19% | 1 | 39 | 0.32 | -0.26 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 3.50 | 3.90 | 4.00 | -0.60 | -13.05% | 29 | 48 | 0.31 | -0.38 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 5.80 | 6.30 | 7.20 | 0.00 | 0.00% | 0 | 75 | 0.30 | -0.52 | 0.03 | -0.10 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 160.00 | 7.80 | 9.70 | 9.00 | +1.50 | +20.00% | 1 | 12 | 0.27 | -0.66 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 11.00 | 14.40 | % | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.07 | 11/20/2024 3:59:58 PM EST | |||
| 170.00 | 15.40 | 18.90 | 18.20 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.85 | 0.02 | -0.06 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 20.00 | 23.70 | % | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 180.00 | 24.90 | 28.50 | % | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 185.00 | 29.90 | 33.70 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 190.00 | 34.90 | 38.70 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 195.00 | 39.90 | 43.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 200.00 | 44.90 | 48.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 210.00 | 54.90 | 58.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |