Options Chain for FRESHPET INC COM (FRPT) - $52.85 as of 11/19/2025 3:25:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.70 | 27.80 | 25.75 | % | 0.94 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 30.00 | 21.20 | 25.30 | 23.25 | % | 0.78 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 32.50 | 18.70 | 22.80 | 20.75 | % | 0.64 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 35.00 | 16.20 | 20.30 | 18.25 | 20.70 | 0.00 | 0.00% | 0.52 | 0 | 5 | 6.37 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:46 PM EST |
| 37.50 | 13.70 | 17.80 | 15.75 | % | 0.42 | 0 | 0 | 5.62 | 1.00 | 0.00 | -0.01 | 11/19/2025 3:59:46 PM EST | |||
| 40.00 | 11.20 | 15.30 | 13.25 | 12.62 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.90 | 0.99 | 0.00 | -0.02 | 9/29/2025 | 11/19/2025 3:59:46 PM EST |
| 42.50 | 8.70 | 12.80 | 10.75 | 11.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.22 | 0.97 | 0.01 | -0.08 | 11/3/2025 | 11/19/2025 3:59:46 PM EST |
| 45.00 | 6.20 | 10.30 | 8.25 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 31 | 3.55 | 0.93 | 0.02 | -0.21 | 11/4/2025 | 11/19/2025 3:59:46 PM EST |
| 47.50 | 3.70 | 7.80 | 5.75 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 34 | 2.90 | 0.85 | 0.04 | -0.41 | 11/3/2025 | 11/19/2025 3:59:46 PM EST |
| 50.00 | 1.60 | 5.40 | 3.50 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 403 | 2.30 | 0.74 | 0.05 | -0.54 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 52.50 | 0.30 | 3.20 | 1.75 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 603 | 1.78 | 0.58 | 0.07 | -0.60 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 55.00 | 0.60 | 2.85 | 1.73 | 0.61 | +0.06 | +10.91% | 0.03 | 1 | 1,529 | 1.51 | 0.41 | 0.07 | -0.57 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 57.50 | 0.05 | 0.90 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 17 | 274 | 1.05 | 0.26 | 0.06 | -0.48 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.09 | -0.10 | -52.64% | 0.00 | 11 | 212 | 1.20 | 0.15 | 0.04 | -0.35 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.87 | 0.08 | 0.03 | -0.19 | 11/17/2025 | 11/19/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 395 | 3.47 | 0.03 | 0.01 | -0.07 | 11/12/2025 | 11/19/2025 3:59:46 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 64 | 4.02 | 0.01 | 0.01 | -0.03 | 11/4/2025 | 11/19/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 212 | 2.98 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/19/2025 3:59:46 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.65 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:46 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 123 | 5.20 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:46 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 5.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 2.05 | 1.03 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 142 | 5.85 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/19/2025 3:59:46 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 70 | 6.16 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/19/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 6.37 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/19/2025 3:59:46 PM EST |
| 92.50 | 0.00 | 1.65 | 0.83 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 6.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/19/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/19/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/19/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 11/19/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/19/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/19/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:46 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.04 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.67 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 501 | 2.28 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 11/19/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 585 | 2.57 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.47 | -0.03 | 0.01 | -0.08 | 11/4/2025 | 11/19/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 792 | 2.06 | -0.07 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,181 | 1.58 | -0.15 | 0.04 | -0.41 | 11/14/2025 | 11/19/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.26 | +0.01 | +4.00% | 0.01 | 5 | 1,082 | 1.13 | -0.26 | 0.05 | -0.54 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 52.50 | 0.55 | 1.10 | 0.83 | 0.88 | -0.07 | -7.37% | 0.02 | 6 | 435 | 0.77 | -0.42 | 0.07 | -0.60 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 55.00 | 1.95 | 4.10 | 3.03 | 2.83 | +0.08 | +2.91% | 0.06 | 5 | 775 | 1.26 | -0.59 | 0.07 | -0.57 | 11/19/2025 | 11/19/2025 3:59:46 PM EST |
| 57.50 | 2.45 | 6.50 | 4.48 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 23 | 2.49 | -0.74 | 0.06 | -0.48 | 11/7/2025 | 11/19/2025 3:59:46 PM EST |
| 60.00 | 4.80 | 8.90 | 6.85 | 7.65 | 0.00 | 0.00% | 0.11 | 0 | 148 | 2.90 | -0.85 | 0.04 | -0.35 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 62.50 | 7.30 | 11.20 | 9.25 | 9.25 | 0.00 | 0.00% | 0.15 | 0 | 76 | 3.18 | -0.92 | 0.03 | -0.19 | 11/18/2025 | 11/19/2025 3:59:46 PM EST |
| 65.00 | 9.80 | 13.90 | 11.85 | 16.13 | 0.00 | 0.00% | 0.18 | 0 | 33 | 3.71 | -0.97 | 0.01 | -0.07 | 10/31/2025 | 11/19/2025 3:59:46 PM EST |
| 67.50 | 12.30 | 16.20 | 14.25 | 15.80 | 0.00 | 0.00% | 0.21 | 0 | 16 | 3.91 | -0.99 | 0.01 | -0.03 | 9/30/2025 | 11/19/2025 3:59:46 PM EST |
| 70.00 | 16.50 | 17.10 | 16.80 | 13.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.56 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 11/19/2025 3:59:46 PM EST |
| 72.50 | 17.20 | 21.30 | 19.25 | 23.58 | 0.00 | 0.00% | 0.27 | 0 | 6 | 4.63 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 3:59:46 PM EST |
| 75.00 | 19.70 | 23.70 | 21.70 | 18.93 | 0.00 | 0.00% | 0.29 | 0 | 10 | 4.82 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:46 PM EST |
| 77.50 | 22.20 | 26.30 | 24.25 | 23.10 | 0.00 | 0.00% | 0.31 | 0 | 8 | 5.19 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:46 PM EST |
| 80.00 | 24.70 | 28.80 | 26.75 | 25.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 5.45 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:46 PM EST |
| 82.50 | 27.20 | 31.30 | 29.25 | 28.10 | 0.00 | 0.00% | 0.35 | 0 | 2 | 5.69 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:46 PM EST |
| 85.00 | 29.70 | 33.80 | 31.75 | 22.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.93 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/19/2025 3:59:46 PM EST |
| 87.50 | 32.20 | 36.30 | 34.25 | 14.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 11/19/2025 3:59:46 PM EST |
| 90.00 | 34.80 | 38.60 | 36.70 | 28.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 11/19/2025 3:59:46 PM EST |
| 92.50 | 37.20 | 41.00 | 39.10 | 18.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 11/19/2025 3:59:46 PM EST |
| 95.00 | 39.80 | 43.50 | 41.65 | 19.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 11/19/2025 3:59:46 PM EST |
| 100.00 | 45.20 | 48.50 | 46.85 | 22.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 11/19/2025 3:59:46 PM EST |
| 105.00 | 49.70 | 53.50 | 51.60 | % | 0.49 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 110.00 | 54.70 | 58.50 | 56.60 | 29.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 11/19/2025 3:59:46 PM EST |
| 115.00 | 59.70 | 63.50 | 61.60 | % | 0.54 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 120.00 | 64.70 | 68.60 | 66.65 | % | 0.56 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 125.00 | 70.20 | 73.50 | 71.85 | % | 0.57 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST | |||
| 130.00 | 75.20 | 78.50 | 76.85 | % | 0.59 | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:46 PM EST |