Cboe Global Markets

FRPT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Freshpet Inc (frpt)

2025-06-26 15:59:59 ET (Delayed)
Bid: 
68.26
Ask: 
68.92
Vol: 
1,398,014
Last: 
68.26
Change: 
+0.38 (+0.5598%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FRPT 62.500
0
+0
5.2
9.2
0
0.54
0.7688
0.0327
0
FRPT 65.000
0
+0
5
5.9
0
0.52
0.6778
0.04
0
FRPT 67.500
4.4
+0
3.6
4.3
0
0.52
0.5701
0.0452
2
FRPT 70.000
5.63
+0
1.9
4.4
0
0.57
0.4553
0.0464
3
FRPT 72.500
1.9
-0.325
1.6
2.2
6
0.52
0.3466
0.0434
14
FRPT 75.000
1.4
+0
1
1.7
0
0.53
0.2544
0.0375
6
Fri Jul 18 2025
Strike
FRPT 62.500
FRPT 65.000
FRPT 67.500
FRPT 70.000
FRPT 72.500
FRPT 75.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FRPT 62.500
0
+0
0.75
1.8
0
0.51
-0.2337
0.0329
0
FRPT 65.000
1.65
+0
1.6
2.55
0
0.53
-0.3255
0.0404
1287
FRPT 67.500
2.89
+0.215
2.6
3.6
514
0.55
-0.4344
0.0457
23
FRPT 70.000
3.88
+0.43
4.1
4.8
5
0.53
-0.5506
0.047
181
FRPT 72.500
3.3
+0
5.5
6.5
0
0.52
-0.661
0.0442
36
FRPT 75.000
7.6
+0.15
6.7
9.5
3
0.57
-0.755
0.0384
82
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.