Options Chain for FRESHPET INC COM (FRPT) - $55.79 as of 11/26/2025 3:05:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.90 | 33.30 | 31.60 | % | 1.26 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 27.50 | 27.40 | 30.90 | 29.15 | 25.90 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 25.00 | 28.40 | 26.70 | % | 0.89 | 0 | 0 | 1.69 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 32.50 | 21.90 | 26.00 | 23.95 | 22.79 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.55 | 0.98 | 0.00 | -0.01 | 10/6/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 19.50 | 23.50 | 21.50 | % | 0.61 | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 37.50 | 17.10 | 21.10 | 19.10 | 18.31 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.26 | 0.95 | 0.01 | -0.01 | 10/6/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 14.90 | 18.70 | 16.80 | 15.60 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.14 | 0.93 | 0.01 | -0.02 | 11/3/2025 | 11/26/2025 3:59:59 PM EST |
| 42.50 | 12.40 | 16.40 | 14.40 | % | 0.34 | 0 | 0 | 1.04 | 0.89 | 0.01 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 45.00 | 10.20 | 14.20 | 12.20 | % | 0.27 | 0 | 0 | 0.95 | 0.84 | 0.02 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 47.50 | 8.10 | 12.10 | 10.10 | 9.20 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.88 | 0.78 | 0.02 | -0.04 | 10/14/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 6.60 | 9.60 | 8.10 | 7.35 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.52 | 0.73 | 0.03 | -0.04 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 52.50 | 5.10 | 7.50 | 6.30 | 7.60 | +2.40 | +46.16% | 0.12 | 1 | 124 | 0.54 | 0.66 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 4.70 | 5.40 | 5.05 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.56 | 0.57 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 57.50 | 2.15 | 4.50 | 3.33 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.48 | 0.48 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 2.40 | 3.20 | 2.80 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.53 | 0.38 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 62.50 | 1.00 | 2.50 | 1.75 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.48 | 0.30 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.10 | 1.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.65 | 0.23 | 0.03 | -0.03 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 67.50 | 0.10 | 1.45 | 0.78 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.62 | 0.17 | 0.03 | -0.03 | 10/22/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.10 | 1.55 | 0.83 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.67 | 0.13 | 0.02 | -0.02 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 72.50 | 0.15 | 1.35 | 0.75 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.53 | 0.10 | 0.02 | -0.02 | 10/13/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.92 | 0.06 | 0.01 | -0.01 | 10/16/2025 | 11/26/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,595 | 0.71 | 0.05 | 0.01 | -0.01 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.83 | 0.03 | 0.01 | -0.01 | 9/3/2025 | 11/26/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 1.55 | 0.78 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.92 | 0.02 | 0.01 | -0.01 | 9/2/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.97 | 0.01 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 1.55 | 0.78 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | 0.01 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.01 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 1.35 | 0.68 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 789 | 1.11 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.45 | 0.73 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 154 | 1.50 | -0.01 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.37 | -0.02 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 253 | 1.23 | -0.03 | 0.00 | -0.01 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.35 | 1.18 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.28 | -0.05 | 0.01 | -0.01 | 9/23/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.50 | 1.25 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.17 | -0.07 | 0.01 | -0.02 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 42.50 | 0.10 | 2.45 | 1.28 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 2,491 | 1.02 | -0.11 | 0.01 | -0.02 | 11/4/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 0.15 | 2.95 | 1.55 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.63 | -0.16 | 0.02 | -0.03 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 47.50 | 0.95 | 1.50 | 1.23 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 2,772 | 0.54 | -0.22 | 0.02 | -0.04 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 1.40 | 2.15 | 1.78 | 1.53 | -1.09 | -41.61% | 0.04 | 1 | 256 | 0.51 | -0.27 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 52.50 | 0.90 | 2.90 | 1.90 | 2.20 | -0.77 | -25.93% | 0.04 | 1 | 25 | 0.40 | -0.34 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 3.00 | 3.80 | 3.40 | 3.20 | -1.90 | -37.26% | 0.06 | 1 | 220 | 0.47 | -0.43 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 57.50 | 2.70 | 5.20 | 3.95 | 4.30 | -1.10 | -20.37% | 0.07 | 2 | 157 | 0.37 | -0.52 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 4.30 | 6.70 | 5.50 | 5.48 | -2.39 | -30.37% | 0.09 | 2 | 322 | 0.35 | -0.62 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 62.50 | 7.10 | 9.60 | 8.35 | 8.28 | 0.00 | 0.00% | 0.13 | 0 | 102 | 0.48 | -0.70 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 8.10 | 11.90 | 10.00 | 15.80 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.77 | -0.77 | 0.03 | -0.03 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 67.50 | 10.10 | 14.10 | 12.10 | 11.10 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.80 | -0.83 | 0.03 | -0.03 | 8/22/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 12.30 | 16.30 | 14.30 | 13.70 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.83 | -0.87 | 0.02 | -0.02 | 8/20/2025 | 11/26/2025 3:59:59 PM EST |
| 72.50 | 14.60 | 18.60 | 16.60 | 12.60 | 0.00 | 0.00% | 0.23 | 0 | 49 | 0.87 | -0.90 | 0.02 | -0.02 | 8/6/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 17.00 | 21.00 | 19.00 | 14.40 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.91 | -0.94 | 0.01 | -0.01 | 8/6/2025 | 11/26/2025 3:59:59 PM EST |
| 77.50 | 19.30 | 23.40 | 21.35 | 19.60 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.96 | -0.95 | 0.01 | -0.01 | 8/21/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 21.70 | 25.80 | 23.75 | 12.47 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.99 | -0.97 | 0.01 | -0.01 | 6/3/2025 | 11/26/2025 3:59:59 PM EST |
| 82.50 | 24.30 | 28.40 | 26.35 | 16.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 7/24/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 26.70 | 30.80 | 28.75 | 18.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:59 PM EST |
| 87.50 | 29.10 | 33.30 | 31.20 | 20.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 31.70 | 35.80 | 33.75 | 24.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 4/22/2025 | 11/26/2025 3:59:59 PM EST |
| 92.50 | 34.20 | 38.30 | 36.25 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 95.00 | 36.80 | 40.80 | 38.80 | % | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 100.00 | 41.80 | 45.80 | 43.80 | 49.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 46.80 | 50.80 | 48.80 | % | 0.46 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 110.00 | 51.80 | 55.80 | 53.80 | 46.03 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 56.80 | 60.80 | 58.80 | % | 0.51 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 120.00 | 61.80 | 65.80 | 63.80 | % | 0.53 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 125.00 | 66.80 | 70.80 | 68.80 | % | 0.55 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 130.00 | 71.80 | 75.80 | 73.80 | % | 0.57 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |