Options Chain for FRESHPET INC COM (FRPT) - $104.98 as of 4/26/2024 3:14:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 74.20 | 78.50 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 35.00 | 69.20 | 73.30 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 40.00 | 64.20 | 69.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 59.20 | 64.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 54.20 | 59.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 55.00 | 49.50 | 54.00 | % | 0 | 7 | 2.40 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 57.50 | 47.00 | 51.30 | % | 0 | 29 | 2.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 44.50 | 49.00 | % | 0 | 20 | 2.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 62.50 | 42.00 | 46.50 | % | 0 | 18 | 2.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 65.00 | 39.40 | 44.00 | % | 0 | 21 | 1.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 67.50 | 37.00 | 41.30 | % | 0 | 12 | 1.74 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 70.00 | 34.50 | 39.00 | % | 0 | 5 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 72.50 | 32.00 | 36.50 | % | 0 | 33 | 1.57 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 29.50 | 34.00 | % | 0 | 76 | 1.47 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 80.00 | 24.80 | 29.00 | 24.50 | 0.00 | 0.00% | 0 | 30 | 1.27 | 0.97 | 0.00 | -0.04 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 21.60 | 22.50 | 31.47 | 0.00 | 0.00% | 0 | 185 | 0.62 | 0.93 | 0.01 | -0.06 | 3/25/2024 | 4/26/2024 4:00:02 PM EST |
| 90.00 | 17.30 | 18.10 | 16.90 | 0.00 | 0.00% | 0 | 48 | 0.63 | 0.88 | 0.01 | -0.09 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 13.10 | 14.00 | 19.00 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.80 | 0.02 | -0.12 | 4/5/2024 | 4/26/2024 4:00:02 PM EST |
| 97.50 | 11.20 | 11.90 | % | 0 | 0 | 0.60 | 0.75 | 0.02 | -0.13 | 4/26/2024 4:00:02 PM EST | |||
| 100.00 | 9.60 | 10.00 | 8.60 | 0.00 | 0.00% | 0 | 47 | 0.60 | 0.70 | 0.02 | -0.14 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 6.60 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 69 | 0.59 | 0.57 | 0.03 | -0.15 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 4.30 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 129 | 0.58 | 0.44 | 0.03 | -0.14 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 2.75 | 3.00 | 3.00 | +0.50 | +20.00% | 2 | 319 | 0.58 | 0.32 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 1.70 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 27 | 0.59 | 0.22 | 0.02 | -0.11 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 1.05 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 61 | 0.60 | 0.15 | 0.02 | -0.09 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 0.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 122 | 0.61 | 0.10 | 0.01 | -0.06 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.06 | 0.01 | -0.05 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 0.05 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.04 | 0.01 | -0.03 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.01 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 0.50 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 14 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 65 | 1.31 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 4/26/2024 4:00:02 PM EST |
| 57.50 | 0.00 | 0.75 | 2.39 | 0.00 | 0.00% | 0 | 53 | 1.64 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 21 | 1.42 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 4:00:02 PM EST |
| 62.50 | 0.00 | 0.20 | 0.97 | 0.00 | 0.00% | 0 | 56 | 1.13 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.20 | % | 0 | 27 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 67.50 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 129 | 1.16 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 4/26/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 105 | 1.09 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 4/26/2024 4:00:02 PM EST |
| 72.50 | 0.00 | 0.55 | % | 0 | 20 | 1.03 | -0.01 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.55 | 2.68 | 0.00 | 0.00% | 0 | 101 | 0.95 | -0.01 | 0.00 | -0.02 | 2/21/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 0.10 | 2.70 | 0.40 | 0.00 | 0.00% | 0 | 58 | 0.94 | -0.03 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 0.50 | 0.75 | 0.60 | -0.05 | -7.70% | 4 | 67 | 0.69 | -0.07 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 90.00 | 1.00 | 1.20 | 1.02 | -0.43 | -29.66% | 5 | 93 | 0.66 | -0.12 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 1.80 | 2.05 | 2.65 | 0.00 | 0.00% | 0 | 77 | 0.63 | -0.20 | 0.02 | -0.12 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 97.50 | 2.35 | 2.65 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.25 | 0.02 | -0.13 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 3.10 | 3.40 | 3.90 | 0.00 | 0.00% | 0 | 89 | 0.61 | -0.30 | 0.02 | -0.14 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 5.10 | 5.40 | 4.85 | -1.45 | -23.02% | 1 | 83 | 0.60 | -0.43 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 7.80 | 8.20 | 9.00 | 0.00 | 0.00% | 0 | 47 | 0.60 | -0.56 | 0.03 | -0.14 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 11.10 | 11.60 | 9.10 | 0.00 | 0.00% | 0 | 52 | 0.60 | -0.68 | 0.02 | -0.13 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 15.00 | 16.10 | 15.63 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.78 | 0.02 | -0.11 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 18.80 | 20.50 | 14.15 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.85 | 0.02 | -0.09 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 23.20 | 25.70 | 24.38 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.90 | 0.01 | -0.06 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 27.50 | 30.40 | % | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.05 | 4/26/2024 4:00:02 PM EST | |||
| 140.00 | 31.60 | 35.90 | % | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 145.00 | 36.50 | 41.00 | % | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 41.70 | 45.90 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 46.60 | 50.90 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 51.50 | 55.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 56.50 | 60.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 170.00 | 61.50 | 65.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 175.00 | 66.50 | 70.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |