Breaking News

Freshpet Inc (FRPT)

	Symbol	Exchange	Currency
	FRPT	NASDAQ	USD	Real-time
	7FP	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

62.62 +2.17 +3.59%

22/08 - Closed. Currency in USD

After Hours

62.49

-0.13

-0.21%

22:53:02 - Real-time Data

Type: Equity

Market: United States

Volume: 904,421
Bid/Ask: 0.00 / 0.00
Day's Range: 60.75 - 63.07

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Freshpet Inc Option Chain

Get free option data for FRPT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Freshpet Inc options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 22, 2025 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	23.1	27.1	0	37.50	0.3	0%	0	0.5	0
FRPT Call 37.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFRPT\|20250919\|37.50C Delta0.8977 Imp Vol1.831 Bid23.1 Gamma0.0056 Theoretical27.1 Ask27.1 Theta-0.1045 Intrinsic Value25.12 Volume0 Vega0.0309 Time Value-25.12 Open Interest0 Rho0.0223 Delta / Theta-8.5901 FRPT Put 37.50 Exp: Sep 19, 2025 Last: 0.3 Chg.: 0% SymbolFRPT\|20250919\|37.50P Delta-0.0308 Imp Vol1.0799 Bid0 Gamma0.0037 Theoretical0.25 Ask0.5 Theta-0.023 Intrinsic Value-25.12 Volume0 Vega0.012 Time Value25.42 Open Interest1 Rho-0.0016 Delta / Theta1.3397
0	0%	20.6	23.7	0	40.00	0.5	0%	0	2.2	0
FRPT Call 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFRPT\|20250919\|40.00C Delta0.9174 Imp Vol1.3538 Bid20.6 Gamma0.0065 Theoretical23.7 Ask23.7 Theta-0.0677 Intrinsic Value22.62 Volume0 Vega0.0264 Time Value-22.62 Open Interest0 Rho0.0258 Delta / Theta-13.5415 FRPT Put 40.00 Exp: Sep 19, 2025 Last: 0.5 Chg.: 0% SymbolFRPT\|20250919\|40.00P Delta-0.0853 Imp Vol1.3766 Bid0 Gamma0.0065 Theoretical1.1 Ask2.2 Theta-0.0657 Intrinsic Value-22.62 Volume0 Vega0.027 Time Value23.12 Open Interest1 Rho-0.0045 Delta / Theta1.2977
0	0%	18.2	21.5	0	42.50	0.56	0%	0	2.25	0
FRPT Call 42.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFRPT\|20250919\|42.50C Delta0.8955 Imp Vol1.3078 Bid18.2 Gamma0.008 Theoretical21.5 Ask21.5 Theta-0.0774 Intrinsic Value20.12 Volume0 Vega0.0314 Time Value-20.12 Open Interest0 Rho0.0265 Delta / Theta-11.5733 FRPT Put 42.50 Exp: Sep 19, 2025 Last: 0.56 Chg.: 0% SymbolFRPT\|20250919\|42.50P Delta-0.096 Imp Vol1.2401 Bid0 Gamma0.0079 Theoretical1.13 Ask2.25 Theta-0.0645 Intrinsic Value-20.12 Volume0 Vega0.0295 Time Value20.68 Open Interest1 Rho-0.005 Delta / Theta1.4871
					62.62	Price @ Aug 22, 2025 20:13 GMT
2.28	23.91%	2.4	2.6	11	65.00	5	-26.47%	4.6	5	17
FRPT Call 65.00 Exp: Sep 19, 2025 Last: 2.28 Chg.: 23.91% SymbolFRPT\|20250919\|65.00C Delta0.426 Imp Vol0.4999 Bid2.4 Gamma0.0453 Theoretical2.5 Ask2.6 Theta-0.0635 Intrinsic Value-2.38 Volume11 Vega0.0679 Time Value4.66 Open Interest128 Rho0.0185 Delta / Theta-6.7113 FRPT Put 65.00 Exp: Sep 19, 2025 Last: 5 Chg.: -26.47% SymbolFRPT\|20250919\|65.00P Delta-0.569 Imp Vol0.5328 Bid4.6 Gamma0.0429 Theoretical5 Ask5 Theta-0.0608 Intrinsic Value2.38 Volume17 Vega0.068 Time Value2.62 Open Interest98 Rho-0.0254 Delta / Theta9.3647
2.07	0%	1.55	1.8	0	67.50	6.7	0%	6.3	6.7	35
FRPT Call 67.50 Exp: Sep 19, 2025 Last: 2.07 Chg.: 0% SymbolFRPT\|20250919\|67.50C Delta0.3215 Imp Vol0.4964 Bid1.55 Gamma0.0417 Theoretical1.68 Ask1.8 Theta-0.0572 Intrinsic Value-4.88 Volume0 Vega0.0621 Time Value6.95 Open Interest54 Rho0.0141 Delta / Theta-5.6215 FRPT Put 67.50 Exp: Sep 19, 2025 Last: 6.7 Chg.: 0% SymbolFRPT\|20250919\|67.50P Delta-0.6665 Imp Vol0.536 Bid6.3 Gamma0.0396 Theoretical6.7 Ask6.7 Theta-0.0558 Intrinsic Value4.88 Volume35 Vega0.0629 Time Value1.82 Open Interest136 Rho-0.0285 Delta / Theta11.9525
1	25%	0.95	1.15	1	70.00	8.8	-16.11%	8.2	8.7	7
FRPT Call 70.00 Exp: Sep 19, 2025 Last: 1 Chg.: 25% SymbolFRPT\|20250919\|70.00C Delta0.2232 Imp Vol0.478 Bid0.95 Gamma0.0361 Theoretical1 Ask1.15 Theta-0.0457 Intrinsic Value-7.38 Volume1 Vega0.0517 Time Value8.38 Open Interest163 Rho0.0099 Delta / Theta-4.8879 FRPT Put 70.00 Exp: Sep 19, 2025 Last: 8.8 Chg.: -16.11% SymbolFRPT\|20250919\|70.00P Delta-0.7658 Imp Vol0.5096 Bid8.2 Gamma0.0353 Theoretical8.45 Ask8.7 Theta-0.0435 Intrinsic Value7.38 Volume7 Vega0.0529 Time Value1.42 Open Interest200 Rho-0.0304 Delta / Theta17.6217

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FRPT Comments

Write your thoughts about Freshpet Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,645.0	+859.5	+1.92%
US 500	6,467.7	+97.5	+1.53%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,363.09	+69.75	+0.29%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.22	+0.06	+0.09%
Crude Oil WTI	63.66	+0.14	+0.22%
Gold	3,418.50	+36.90	+1.09%
Silver	39.054	+0.975	+2.56%
Copper	4.5300	+0.0155	+0.35%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7191	-0.0346	-1.26%
U.S. 10Y	4.258	-0.074	-1.71%
U.S. 5Y	3.757	-0.102	-2.64%
U.S. 2Y	3.688	-0.104	-2.74%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FRPT	62.62	+2.17	+3.59%
AB FCP I - Americ.	111.477	-0.220	-0.20%
WSOb	415.53	-19.30	-4.44%
PGACU	10.49	0.00	0.00%
FUNDO DE INVESTIM.	2.879	+0.001	+0.03%
SXN	0.020	0.000	0.00%
LIAN	1.700	0.000	0.00%
EVOK	59.10	+0.30	+0.51%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Betaglas	449.35	+10.00%	539.74K
UPDC	6.93	+10.00%	2.33M
Veritas Kapital	1.98	+10.00%	18.48M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K