Options Chain for FRESHPET INC COM (FRPT) - $80.01 as of 5/30/2025 6:45:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.00 | 42.20 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 42.50 | 36.50 | 39.60 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 33.20 | 36.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 47.50 | 30.80 | 34.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 28.30 | 32.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 55.00 | 24.10 | 27.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 60.00 | 18.40 | 22.20 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 4/30/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 13.60 | 17.40 | % | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 67.50 | 12.00 | 15.00 | % | 0 | 0 | 0.95 | 0.92 | 0.01 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 9.60 | 11.60 | 9.75 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.87 | 0.02 | -0.07 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 72.50 | 7.90 | 10.60 | 8.80 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.81 | 0.03 | -0.08 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 6.20 | 7.10 | 9.60 | 0.00 | 0.00% | 0 | 108 | 0.79 | 0.74 | 0.03 | -0.09 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 77.50 | 5.00 | 5.50 | 8.00 | 0.00 | 0.00% | 0 | 215 | 0.47 | 0.65 | 0.04 | -0.10 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 2.75 | 4.00 | 3.20 | -1.00 | -23.81% | 10 | 358 | 0.41 | 0.54 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 82.50 | 2.50 | 2.80 | 2.95 | 0.00 | 0.00% | 0 | 107 | 0.46 | 0.44 | 0.04 | -0.09 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 1.75 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 41 | 0.47 | 0.33 | 0.04 | -0.08 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 87.50 | 1.05 | 1.30 | 1.10 | -0.45 | -29.04% | 6 | 86 | 0.45 | 0.24 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 0.65 | 0.75 | 0.70 | -0.45 | -39.13% | 16 | 72 | 0.45 | 0.17 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 92.50 | 0.40 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 27 | 0.49 | 0.11 | 0.02 | -0.04 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 0.30 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 283 | 0.50 | 0.08 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 97.50 | 0.05 | 0.70 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.05 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 1.45 | 0.19 | 0.00 | 0.00% | 0 | 112 | 0.71 | 0.03 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.55 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 0.94 | 0.00 | 0.00% | 0 | 17 | 1.65 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 0.77 | 0.00 | 0.00% | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.64 | 0.00 | 0.00% | 0 | 26 | 1.92 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.64 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.14 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 0.25 | 1.00 | 0.42 | 0.00 | 0.00% | 0 | 47 | 0.72 | -0.05 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 67.50 | 0.40 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 73 | 0.57 | -0.08 | 0.01 | -0.06 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 0.60 | 0.80 | 0.80 | -0.20 | -20.00% | 5 | 37 | 0.54 | -0.13 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 72.50 | 0.95 | 1.25 | 1.28 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.19 | 0.03 | -0.08 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 1.45 | 1.80 | 1.65 | -0.35 | -17.50% | 2 | 164 | 0.50 | -0.26 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 77.50 | 2.05 | 2.60 | 1.60 | 0.00 | 0.00% | 0 | 95 | 0.47 | -0.35 | 0.04 | -0.10 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 3.20 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 36 | 0.48 | -0.46 | 0.04 | -0.10 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 82.50 | 4.50 | 5.10 | 3.80 | 0.00 | 0.00% | 0 | 48 | 0.47 | -0.56 | 0.04 | -0.09 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 6.30 | 7.10 | 8.00 | +1.26 | +18.70% | 1 | 54 | 0.51 | -0.67 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 87.50 | 6.90 | 9.60 | 4.80 | 0.00 | 0.00% | 0 | 29 | 0.61 | -0.76 | 0.03 | -0.07 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 8.60 | 11.70 | 10.60 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.83 | 0.03 | -0.05 | 3/27/2025 | 5/30/2025 3:59:59 PM EST |
| 92.50 | 11.50 | 14.70 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.89 | 0.02 | -0.04 | 3/27/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 13.80 | 17.10 | 22.95 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.92 | 0.02 | -0.03 | 4/22/2025 | 5/30/2025 3:59:59 PM EST |
| 97.50 | 15.70 | 19.50 | 11.60 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.95 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 18.00 | 22.00 | 11.00 | 0.00 | 0.00% | 0 | 12 | 1.04 | -0.97 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 23.10 | 26.90 | 21.00 | 0.00 | 0.00% | 0 | 9 | 1.17 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 28.10 | 31.90 | 31.40 | 0.00 | 0.00% | 0 | 5 | 1.29 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 33.10 | 36.90 | 41.10 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:59 PM EST |
| 120.00 | 38.10 | 41.90 | 27.21 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 43.10 | 46.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 130.00 | 48.10 | 51.90 | 43.52 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 53.10 | 56.90 | 35.05 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:59 PM EST |
| 140.00 | 58.10 | 61.90 | 64.40 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 63.10 | 66.90 | 23.35 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 3:59:59 PM EST |
| 150.00 | 68.10 | 71.90 | 32.90 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 73.10 | 76.90 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 160.00 | 78.10 | 81.90 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 165.00 | 83.10 | 86.90 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 170.00 | 88.10 | 91.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 175.00 | 93.10 | 96.90 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 98.10 | 101.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 185.00 | 103.10 | 106.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 108.10 | 111.90 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 113.10 | 116.90 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 118.10 | 121.90 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 210.00 | 128.10 | 131.90 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 220.00 | 138.10 | 141.90 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 148.10 | 151.90 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 240.00 | 158.10 | 161.90 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |