Options Chain for FRESHPET INC COM (FRPT) - $56.86 as of 8/29/2025 3:24:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.50 | 23.30 | 21.40 | 21.90 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.44 | 0.99 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 37.50 | 17.10 | 20.90 | 19.00 | % | 0.51 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 40.00 | 14.70 | 18.50 | 16.60 | % | 0.42 | 0 | 0 | 1.15 | 0.96 | 0.01 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 42.50 | 12.80 | 16.30 | 14.55 | 16.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.09 | 0.94 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 45.00 | 10.30 | 14.00 | 12.15 | 13.76 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.00 | 0.89 | 0.02 | -0.03 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 47.50 | 8.80 | 12.10 | 10.45 | % | 0.22 | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 50.00 | 7.90 | 8.30 | 8.10 | 9.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | 0.78 | 0.03 | -0.04 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 52.50 | 6.30 | 6.60 | 6.45 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | 0.70 | 0.03 | -0.05 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 55.00 | 4.90 | 5.20 | 5.05 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 0.62 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 57.50 | 3.70 | 4.00 | 3.85 | 4.10 | -0.50 | -10.87% | 0.07 | 1 | 4 | 0.49 | 0.53 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 60.00 | 2.80 | 2.95 | 2.88 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.48 | 0.44 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 62.50 | 2.05 | 2.20 | 2.13 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.49 | 0.36 | 0.03 | -0.04 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 65.00 | 1.45 | 1.65 | 1.55 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.49 | 0.29 | 0.03 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 67.50 | 1.05 | 1.20 | 1.13 | 1.40 | 0.00 | 0.00% | 0.02 | 47 | 68 | 0.50 | 0.22 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 70.00 | 0.65 | 0.90 | 0.78 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | 0.17 | 0.02 | -0.03 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 72.50 | 0.30 | 0.90 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | 0.13 | 0.02 | -0.02 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.55 | 1.28 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.95 | 0.10 | 0.01 | -0.02 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.03 | 0.05 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.11 | 0.02 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.30 | 1.15 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.44 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 40.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.64 | -0.04 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 42.50 | 0.35 | 2.65 | 1.50 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.83 | -0.06 | 0.01 | -0.02 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 45.00 | 0.70 | 1.00 | 0.85 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.62 | -0.11 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 47.50 | 0.90 | 1.45 | 1.18 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.58 | -0.16 | 0.02 | -0.04 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 50.00 | 1.50 | 2.05 | 1.78 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.57 | -0.22 | 0.03 | -0.04 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 52.50 | 2.70 | 2.85 | 2.78 | 2.50 | 0.00 | 0.00% | 0.05 | 2 | 4 | 0.60 | -0.30 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 55.00 | 3.70 | 4.00 | 3.85 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.59 | -0.38 | 0.04 | -0.05 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 57.50 | 5.00 | 5.30 | 5.15 | 4.41 | 0.00 | 0.00% | 0.09 | 0 | 3,046 | 0.60 | -0.47 | 0.04 | -0.05 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 60.00 | 6.10 | 6.80 | 6.45 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.57 | -0.56 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 62.50 | 7.90 | 8.70 | 8.30 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.60 | -0.64 | 0.03 | -0.04 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 65.00 | 10.20 | 10.50 | 10.35 | 8.82 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.63 | -0.71 | 0.03 | -0.04 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 67.50 | 12.20 | 14.10 | 13.15 | % | 0.19 | 0 | 0 | 0.76 | -0.78 | 0.03 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 70.00 | 14.50 | 16.40 | 15.45 | % | 0.22 | 0 | 0 | 0.80 | -0.83 | 0.02 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 72.50 | 14.90 | 18.70 | 16.80 | % | 0.23 | 0 | 0 | 0.88 | -0.87 | 0.02 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 75.00 | 17.30 | 21.10 | 19.20 | % | 0.26 | 0 | 0 | 0.93 | -0.90 | 0.01 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 80.00 | 22.10 | 26.00 | 24.05 | % | 0.30 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 85.00 | 27.10 | 30.90 | 29.00 | 28.25 | +4.75 | +20.22% | 0.34 | 13 | 7 | 1.11 | -0.98 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 90.00 | 32.20 | 35.90 | 34.05 | % | 0.38 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 95.00 | 37.10 | 40.90 | 39.00 | 32.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |