Options Chain for FRESHPET INC COM (FRPT) - $51.40 as of 9/19/2025 9:04:56 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 | 14.70 | 18.40 | 16.55 | 21.90 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.66 | 0.99 | 0.00 | -0.01 | 8/25/2025 | 9/19/2025 3:59:51 PM EST |
| 37.50 | 12.20 | 16.00 | 14.10 | % | 0.38 | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.02 | 9/19/2025 3:59:51 PM EST | |||
| 40.00 | 10.00 | 13.70 | 11.85 | 15.59 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.66 | 0.94 | 0.01 | -0.03 | 9/2/2025 | 9/19/2025 3:59:51 PM EST |
| 42.50 | 9.40 | 11.50 | 10.45 | 10.20 | -0.90 | -8.11% | 0.25 | 1 | 3 | 0.83 | 0.88 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 45.00 | 7.30 | 7.80 | 7.55 | 7.50 | -0.80 | -9.64% | 0.17 | 18 | 83 | 0.58 | 0.81 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 47.50 | 5.70 | 6.00 | 5.85 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.62 | 0.72 | 0.04 | -0.06 | 9/16/2025 | 9/19/2025 3:59:51 PM EST |
| 50.00 | 4.20 | 4.30 | 4.25 | 4.00 | -2.10 | -34.43% | 0.09 | 3 | 85 | 0.59 | 0.61 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 52.50 | 2.90 | 3.10 | 3.00 | 3.00 | -0.50 | -14.29% | 0.06 | 13 | 101 | 0.57 | 0.50 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 55.00 | 1.90 | 2.05 | 1.98 | 2.25 | -0.35 | -13.47% | 0.04 | 4 | 197 | 0.57 | 0.38 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 57.50 | 1.15 | 1.35 | 1.25 | 1.45 | -0.05 | -3.34% | 0.02 | 4 | 62 | 0.55 | 0.27 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 60.00 | 0.75 | 1.60 | 1.18 | 0.90 | -0.28 | -23.73% | 0.02 | 70 | 38 | 0.65 | 0.18 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.46 | 0.11 | 0.02 | -0.02 | 9/17/2025 | 9/19/2025 3:59:51 PM EST |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.21 | -47.73% | 0.00 | 52 | 27 | 0.53 | 0.07 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.63 | 0.04 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.39 | +0.18 | +85.72% | 0.00 | 1 | 4 | 0.66 | 0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.65 | -92.86% | 0.00 | 1 | 10 | 0.83 | 0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.03 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 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 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | -0.01 | 0.00 | -0.01 | 9/2/2025 | 9/19/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.81 | -0.03 | 0.01 | -0.02 | 9/19/2025 3:59:51 PM EST | |||
| 40.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.05 | +14.29% | 0.01 | 21 | 252 | 0.70 | -0.06 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 42.50 | 0.60 | 0.75 | 0.68 | 0.67 | +0.02 | +3.08% | 0.02 | 4 | 4 | 0.68 | -0.12 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 45.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.53 | +79.11% | 0.03 | 1,051 | 119 | 0.66 | -0.19 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 47.50 | 1.70 | 1.90 | 1.80 | 1.95 | +0.30 | +18.19% | 0.04 | 8 | 33 | 0.65 | -0.28 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 50.00 | 2.60 | 2.75 | 2.68 | 2.76 | +0.26 | +10.40% | 0.05 | 1,071 | 76 | 0.62 | -0.39 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 52.50 | 3.80 | 4.00 | 3.90 | 3.99 | +0.39 | +10.84% | 0.07 | 24 | 90 | 0.61 | -0.50 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 55.00 | 5.30 | 5.50 | 5.40 | 5.70 | +0.80 | +16.33% | 0.10 | 9 | 53 | 0.60 | -0.62 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 57.50 | 7.00 | 7.30 | 7.15 | 7.30 | +0.44 | +6.42% | 0.12 | 24 | 3,061 | 0.59 | -0.73 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 60.00 | 8.40 | 10.10 | 9.25 | 6.97 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.66 | -0.82 | 0.03 | -0.04 | 9/17/2025 | 9/19/2025 3:59:51 PM EST |
| 62.50 | 10.60 | 13.50 | 12.05 | 9.65 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.61 | -0.89 | 0.02 | -0.02 | 9/11/2025 | 9/19/2025 3:59:51 PM EST |
| 65.00 | 12.00 | 15.00 | 13.50 | 8.82 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.73 | -0.93 | 0.02 | -0.02 | 8/26/2025 | 9/19/2025 3:59:51 PM EST |
| 67.50 | 14.40 | 18.20 | 16.30 | % | 0.24 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 9/19/2025 3:59:51 PM EST | |||
| 70.00 | 16.90 | 20.70 | 18.80 | % | 0.27 | 0 | 0 | 1.29 | -0.98 | 0.01 | -0.01 | 9/19/2025 3:59:51 PM EST | |||
| 72.50 | 19.40 | 23.20 | 21.30 | % | 0.29 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 75.00 | 21.90 | 25.70 | 23.80 | % | 0.32 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 80.00 | 26.90 | 30.70 | 28.80 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 85.00 | 31.90 | 35.70 | 33.80 | 29.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:51 PM EST |
| 90.00 | 36.90 | 40.50 | 38.70 | % | 0.43 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 95.00 | 41.90 | 45.70 | 43.80 | 32.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/19/2025 3:59:51 PM EST |