Options Chain for FRESHPET INC COM (FRPT) - $73.97 as of 8/24/2026 11:12:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 24.80 | 28.70 | 26.75 | % | 0.54 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 55.00 | 20.00 | 23.80 | 21.90 | % | 0.40 | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 60.00 | 15.30 | 19.20 | 17.25 | % | 0.29 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 65.00 | 11.20 | 15.10 | 13.15 | % | 0.20 | 0 | 0 | 0.72 | 0.83 | 0.02 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 67.50 | 9.40 | 13.30 | 11.35 | % | 0.17 | 0 | 0 | 0.49 | 0.77 | 0.02 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 70.00 | 7.70 | 11.50 | 9.60 | % | 0.14 | 0 | 0 | 0.51 | 0.71 | 0.02 | -0.05 | 8/24/2026 4:00:04 PM EST | |||
| 72.50 | 6.20 | 10.00 | 8.10 | 7.40 | % | 0.11 | 8 | 0 | 0.51 | 0.65 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 75.00 | 4.80 | 8.70 | 6.75 | 5.70 | +0.45 | +8.58% | 0.09 | 2 | 1 | 0.52 | 0.58 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 77.50 | 3.60 | 7.20 | 5.40 | % | 0.07 | 0 | 0 | 0.50 | 0.51 | 0.03 | -0.05 | 8/24/2026 4:00:04 PM EST | |||
| 80.00 | 2.35 | 6.40 | 4.38 | 4.20 | % | 0.05 | 28 | 0 | 0.50 | 0.44 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 82.50 | 1.40 | 4.90 | 3.15 | % | 0.04 | 0 | 0 | 0.46 | 0.38 | 0.03 | -0.05 | 8/24/2026 4:00:04 PM EST | |||
| 85.00 | 0.80 | 4.70 | 2.75 | % | 0.03 | 0 | 0 | 0.48 | 0.32 | 0.03 | -0.05 | 8/24/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.70 | 0.22 | 0.02 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.73 | 0.14 | 0.02 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 100.00 | 0.05 | 1.10 | 0.58 | 0.45 | % | 0.01 | 1 | 0 | 0.45 | 0.08 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.30 | % | 0.00 | 67 | 0 | 0.58 | 0.05 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | 0.20 | % | 0.01 | 14 | 0 | 0.64 | -0.04 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.60 | -0.09 | 0.01 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 0.75 | -0.17 | 0.02 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 67.50 | 0.05 | 4.00 | 2.03 | % | 0.03 | 0 | 0 | 0.44 | -0.23 | 0.02 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 70.00 | 0.90 | 4.80 | 2.85 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.02 | -0.05 | 8/24/2026 4:00:04 PM EST | |||
| 72.50 | 1.75 | 4.80 | 3.28 | 3.40 | -1.10 | -24.45% | 0.05 | 5 | 80 | 0.45 | -0.35 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 75.00 | 4.20 | 6.30 | 5.25 | 4.80 | % | 0.07 | 68 | 0 | 0.53 | -0.42 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 77.50 | 5.30 | 8.00 | 6.65 | 6.01 | % | 0.09 | 37 | 0 | 0.53 | -0.49 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 80.00 | 5.30 | 9.40 | 7.35 | % | 0.09 | 0 | 0 | 0.46 | -0.56 | 0.03 | -0.05 | 8/24/2026 4:00:04 PM EST | |||
| 82.50 | 7.00 | 10.90 | 8.95 | % | 0.11 | 0 | 0 | 0.45 | -0.62 | 0.03 | -0.05 | 8/24/2026 4:00:04 PM EST | |||
| 85.00 | 8.70 | 12.70 | 10.70 | % | 0.13 | 0 | 0 | 0.43 | -0.68 | 0.03 | -0.05 | 8/24/2026 4:00:04 PM EST | |||
| 90.00 | 12.70 | 16.80 | 14.75 | % | 0.16 | 0 | 0 | 0.70 | -0.78 | 0.02 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 95.00 | 17.20 | 21.20 | 19.20 | % | 0.20 | 0 | 0 | 0.75 | -0.86 | 0.02 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 100.00 | 21.70 | 25.80 | 23.75 | % | 0.24 | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 105.00 | 26.60 | 30.60 | 28.60 | % | 0.27 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST |