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

65.85 -2.47 -3.62%

01/08 - Closed. Currency in USD

After Hours

65.90

+0.05

+0.08%

0:55:42 - Real-time Data

Type: Equity

Market: United States

Volume: 2,948,607
Bid/Ask: 0.00 / 0.00
Day's Range: 64.69 - 68.53

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 01, 2025 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
30.97	0%	26.4	30.4	0	37.50	0	0%	0	2.15	0
FRPT Call 37.50 Exp: Aug 15, 2025 Last: 30.97 Chg.: 0% SymbolFRPT\|20250815\|37.50C Delta0.98 Imp Vol1.5055 Bid26.4 Gamma0.0025 Theoretical28.4 Ask30.4 Theta-0.0378 Intrinsic Value28.35 Volume0 Vega0.0062 Time Value2.62 Open Interest1 Rho0.0138 Delta / Theta-25.9548 FRPT Put 37.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFRPT\|20250815\|37.50P Delta-0.0689 Imp Vol2.276 Bid0 Gamma0.0045 Theoretical1.08 Ask2.15 Theta-0.1382 Intrinsic Value-28.35 Volume0 Vega0.0171 Time Value28.35 Open Interest0 Rho-0.002 Delta / Theta0.499
0	0%	23.9	27.9	0	40.00	0	0%	0	0.2	0
FRPT Call 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFRPT\|20250815\|40.00C Delta0.9782 Imp Vol1.3465 Bid23.9 Gamma0.003 Theoretical25.9 Ask27.9 Theta-0.0367 Intrinsic Value25.85 Volume0 Vega0.0067 Time Value-25.85 Open Interest0 Rho0.0147 Delta / Theta-26.6317 FRPT Put 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFRPT\|20250815\|40.00P Delta-0.0159 Imp Vol1.2555 Bid0 Gamma0.0025 Theoretical0.1 Ask0.2 Theta-0.0229 Intrinsic Value-25.85 Volume0 Vega0.0051 Time Value25.85 Open Interest2 Rho-0.0004 Delta / Theta0.6964
0	0%	21.4	25.4	0	42.50	0	0%	0	2.2	0
FRPT Call 42.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFRPT\|20250815\|42.50C Delta0.9762 Imp Vol1.1969 Bid21.4 Gamma0.0036 Theoretical23.4 Ask25.4 Theta-0.0357 Intrinsic Value23.35 Volume0 Vega0.0072 Time Value-23.35 Open Interest0 Rho0.0156 Delta / Theta-27.3763 FRPT Put 42.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFRPT\|20250815\|42.50P Delta-0.0849 Imp Vol1.8756 Bid0 Gamma0.0064 Theoretical1.1 Ask2.2 Theta-0.1332 Intrinsic Value-23.35 Volume0 Vega0.02 Time Value23.35 Open Interest2 Rho-0.0024 Delta / Theta0.6372
					65.85	Price @ Aug 01, 2025 20:12 GMT
4.5	0%	4.5	5.3	860	67.50	5.7	36.36%	4	7.9	21
FRPT Call 67.50 Exp: Aug 15, 2025 Last: 4.5 Chg.: 0% SymbolFRPT\|20250815\|67.50C Delta0.4925 Imp Vol1.0458 Bid4.5 Gamma0.0307 Theoretical4.5 Ask5.3 Theta-0.2027 Intrinsic Value-1.65 Volume860 Vega0.0496 Time Value6.15 Open Interest25 Rho0.0099 Delta / Theta-2.4296 FRPT Put 67.50 Exp: Aug 15, 2025 Last: 5.7 Chg.: 36.36% SymbolFRPT\|20250815\|67.50P Delta-0.5216 Imp Vol0.9225 Bid4 Gamma0.0336 Theoretical5.7 Ask7.9 Theta-0.1648 Intrinsic Value1.65 Volume21 Vega0.0512 Time Value4.05 Open Interest219 Rho-0.013 Delta / Theta3.166
3.9	-9.93%	3	4.5	556	70.00	7.5	28.64%	5.5	9.4	4
FRPT Call 70.00 Exp: Aug 15, 2025 Last: 3.9 Chg.: -9.93% SymbolFRPT\|20250815\|70.00C Delta0.4322 Imp Vol1.0633 Bid3 Gamma0.0286 Theoretical3.9 Ask4.5 Theta-0.1959 Intrinsic Value-4.15 Volume556 Vega0.0508 Time Value8.05 Open Interest234 Rho0.0094 Delta / Theta-2.2063 FRPT Put 70.00 Exp: Aug 15, 2025 Last: 7.5 Chg.: 28.64% SymbolFRPT\|20250815\|70.00P Delta-0.5931 Imp Vol0.9674 Bid5.5 Gamma0.0313 Theoretical7.5 Ask9.4 Theta-0.1678 Intrinsic Value4.15 Volume4 Vega0.0499 Time Value3.35 Open Interest329 Rho-0.0149 Delta / Theta3.5345
2.76	-27.37%	2.25	3.9	1,066	72.50	9.5	0%	7.2	11.1	2
FRPT Call 72.50 Exp: Aug 15, 2025 Last: 2.76 Chg.: -27.37% SymbolFRPT\|20250815\|72.50C Delta0.3509 Imp Vol1.0426 Bid2.25 Gamma0.0286 Theoretical2.76 Ask3.9 Theta-0.1872 Intrinsic Value-6.65 Volume1,066 Vega0.0461 Time Value9.41 Open Interest64 Rho0.0072 Delta / Theta-1.875 FRPT Put 72.50 Exp: Aug 15, 2025 Last: 9.5 Chg.: 0% SymbolFRPT\|20250815\|72.50P Delta-0.6512 Imp Vol1.022 Bid7.2 Gamma0.0282 Theoretical9.5 Ask11.1 Theta-0.1686 Intrinsic Value6.65 Volume2 Vega0.0476 Time Value2.85 Open Interest13 Rho-0.0164 Delta / Theta3.8628

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	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,740.0	+151.4	+0.35%
US 500	6,263.5	+25.5	+0.41%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,425.97	-639.50	-2.66%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.50	-0.17	-0.24%
Crude Oil WTI	67.23	-0.10	-0.15%
Gold	3,408.50	+8.70	+0.26%
Silver	37.113	+0.183	+0.50%
Copper	4.4200	-0.0350	-0.79%
London Cocoa	5,493.00	-165.00	-2.92%
London Wheat	174.55	-0.10	-0.06%

Nigeria 10Y	15.965	-0.054	-0.34%
Nigeria 2Y	16.479	0.000	0.00%
U.K. 10Y	4.5240	-0.0430	-0.94%
Germany 10Y	2.6770	-0.0160	-0.59%
U.S. 10Y	4.253	+0.023	+0.54%
U.S. 5Y	3.792	+0.021	+0.56%
U.S. 2Y	3.714	+0.010	+0.27%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FRPT	65.85	-2.47	-3.62%
Mercer Passive Gl.	117.250	+0.010	+0.01%
Natixis Sustainab.	3,019.050	-3.370	-0.11%
Henderson Strateg.	7.78	+0.01	+0.13%
DSY	0.6000	0.0000	0.00%
BLK Acciones Méxi.	1.179	-0.017	-1.41%
Oppenheimer Limit.	4.48	0.00	0.00%
JPMorgan Funds .	326.010	-12.240	-3.62%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Oando Plc	53.10	-10.00%	10.38M
Dangote Sugar	66.15	-10.00%	4.68M
Champion Brew	12.51	-10.00%	6.95M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K