Options Chain for FRESHPET INC COM (FRPT) - $53.85 as of 10/3/2025 4:04:03 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 | 24.20 | 28.20 | 26.20 | % | 0.95 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 30.00 | 21.90 | 25.90 | 23.90 | % | 0.80 | 0 | 0 | 1.71 | 0.98 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 32.50 | 19.50 | 23.50 | 21.50 | % | 0.66 | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 35.00 | 17.20 | 21.20 | 19.20 | 14.96 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.43 | 0.94 | 0.01 | -0.02 | 9/25/2025 | 10/3/2025 4:00:04 PM EST |
| 37.50 | 15.00 | 19.00 | 17.00 | % | 0.45 | 0 | 0 | 1.33 | 0.91 | 0.01 | -0.03 | 10/3/2025 4:00:04 PM EST | |||
| 40.00 | 12.90 | 16.90 | 14.90 | 12.62 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.25 | 0.88 | 0.01 | -0.04 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 42.50 | 10.90 | 14.90 | 12.90 | % | 0.30 | 0 | 0 | 1.17 | 0.83 | 0.02 | -0.04 | 10/3/2025 4:00:04 PM EST | |||
| 45.00 | 10.10 | 11.30 | 10.70 | 11.00 | +0.50 | +4.77% | 0.24 | 5 | 5 | 0.73 | 0.78 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 47.50 | 9.10 | 9.50 | 9.30 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.77 | 0.72 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 50.00 | 7.50 | 7.90 | 7.70 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 155 | 0.75 | 0.66 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 52.50 | 6.20 | 6.50 | 6.35 | 6.45 | +0.19 | +3.04% | 0.12 | 2 | 178 | 0.74 | 0.59 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 55.00 | 5.00 | 5.30 | 5.15 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 112 | 0.73 | 0.52 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 57.50 | 4.00 | 4.30 | 4.15 | 4.13 | -1.12 | -21.34% | 0.07 | 1 | 99 | 0.72 | 0.45 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 60.00 | 3.20 | 3.60 | 3.40 | 3.30 | -0.10 | -2.95% | 0.06 | 4 | 85 | 0.73 | 0.39 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 62.50 | 2.40 | 2.75 | 2.58 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.71 | 0.33 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 65.00 | 1.70 | 2.55 | 2.13 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.72 | 0.27 | 0.02 | -0.05 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 67.50 | 0.65 | 2.00 | 1.33 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.65 | 0.23 | 0.02 | -0.04 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 70.00 | 1.15 | 1.40 | 1.28 | 1.20 | -0.50 | -29.42% | 0.02 | 1 | 103 | 0.71 | 0.18 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 2.10 | 1.05 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.80 | 0.15 | 0.02 | -0.03 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 75.00 | 0.55 | 1.05 | 0.80 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.71 | 0.12 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 77.50 | 0.00 | 0.70 | 0.35 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.63 | 0.09 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 80.00 | 0.30 | 0.70 | 0.50 | 0.45 | -0.20 | -30.77% | 0.01 | 1 | 48 | 0.72 | 0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 82.50 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.83 | 0.06 | 0.01 | -0.02 | 9/16/2025 | 10/3/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.93 | 0.05 | 0.01 | -0.01 | 8/28/2025 | 10/3/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.97 | 0.04 | 0.01 | -0.01 | 7/22/2025 | 10/3/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.09 | 0.03 | 0.00 | -0.01 | 7/9/2025 | 10/3/2025 4:00:04 PM EST |
| 92.50 | 0.00 | 1.15 | 0.58 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.05 | 0.02 | 0.00 | -0.01 | 7/8/2025 | 10/3/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.09 | 0.02 | 0.00 | -0.01 | 9/15/2025 | 10/3/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.19 | 0.01 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.22 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 10/3/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/3/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/3/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/3/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | -0.02 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.28 | -0.03 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.79 | -0.06 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 37.50 | 0.70 | 1.20 | 0.95 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.87 | -0.09 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 40.00 | 1.05 | 1.25 | 1.15 | 1.20 | -0.13 | -9.78% | 0.03 | 2 | 173 | 0.81 | -0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 42.50 | 1.55 | 1.85 | 1.70 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.81 | -0.17 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 45.00 | 1.25 | 2.50 | 1.88 | 2.27 | -0.31 | -12.02% | 0.04 | 3 | 52 | 0.71 | -0.22 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 47.50 | 2.90 | 3.30 | 3.10 | 2.74 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.77 | -0.28 | 0.02 | -0.06 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 50.00 | 3.80 | 4.20 | 4.00 | 4.05 | +0.55 | +15.72% | 0.08 | 8 | 176 | 0.75 | -0.34 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 52.50 | 4.90 | 5.60 | 5.25 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.76 | -0.41 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 55.00 | 6.20 | 6.60 | 6.40 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 225 | 0.73 | -0.48 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 57.50 | 7.70 | 8.40 | 8.05 | 7.24 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.74 | -0.55 | 0.03 | -0.06 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 60.00 | 9.00 | 9.70 | 9.35 | 9.23 | 0.00 | 0.00% | 0.16 | 0 | 131 | 0.69 | -0.61 | 0.03 | -0.06 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 62.50 | 11.10 | 11.60 | 11.35 | 11.50 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.71 | -0.67 | 0.03 | -0.05 | 9/15/2025 | 10/3/2025 4:00:04 PM EST |
| 65.00 | 12.90 | 13.70 | 13.30 | 14.90 | 0.00 | 0.00% | 0.20 | 0 | 79 | 0.69 | -0.73 | 0.02 | -0.05 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 67.50 | 13.70 | 15.70 | 14.70 | 15.80 | 0.00 | 0.00% | 0.22 | 0 | 69 | 0.58 | -0.77 | 0.02 | -0.04 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 70.00 | 16.70 | 18.10 | 17.40 | 11.30 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.62 | -0.82 | 0.02 | -0.04 | 8/22/2025 | 10/3/2025 4:00:04 PM EST |
| 72.50 | 17.60 | 21.70 | 19.65 | 11.40 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.07 | -0.85 | 0.02 | -0.03 | 8/6/2025 | 10/3/2025 4:00:04 PM EST |
| 75.00 | 20.00 | 24.10 | 22.05 | 15.30 | 0.00 | 0.00% | 0.29 | 0 | 68 | 1.10 | -0.88 | 0.01 | -0.03 | 8/19/2025 | 10/3/2025 4:00:04 PM EST |
| 77.50 | 22.40 | 26.40 | 24.40 | 17.40 | 0.00 | 0.00% | 0.31 | 0 | 75 | 1.00 | -0.91 | 0.01 | -0.02 | 8/19/2025 | 10/3/2025 4:00:04 PM EST |
| 80.00 | 24.70 | 28.80 | 26.75 | 31.05 | 0.00 | 0.00% | 0.33 | 0 | 89 | 1.16 | -0.93 | 0.01 | -0.02 | 9/25/2025 | 10/3/2025 4:00:04 PM EST |
| 82.50 | 27.10 | 31.20 | 29.15 | 16.30 | 0.00 | 0.00% | 0.35 | 0 | 33 | 1.20 | -0.94 | 0.01 | -0.02 | 8/4/2025 | 10/3/2025 4:00:04 PM EST |
| 85.00 | 29.60 | 33.60 | 31.60 | 22.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.23 | -0.95 | 0.01 | -0.01 | 8/7/2025 | 10/3/2025 4:00:04 PM EST |
| 87.50 | 32.10 | 36.10 | 34.10 | 14.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.27 | -0.96 | 0.01 | -0.01 | 6/6/2025 | 10/3/2025 4:00:04 PM EST |
| 90.00 | 34.50 | 38.60 | 36.55 | 28.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.01 | 8/12/2025 | 10/3/2025 4:00:04 PM EST |
| 92.50 | 37.00 | 41.00 | 39.00 | 18.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.01 | 6/6/2025 | 10/3/2025 4:00:04 PM EST |
| 95.00 | 39.50 | 43.50 | 41.50 | 19.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.01 | 6/4/2025 | 10/3/2025 4:00:04 PM EST |
| 100.00 | 44.50 | 48.50 | 46.50 | 22.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 5/27/2025 | 10/3/2025 4:00:04 PM EST |
| 105.00 | 49.50 | 53.50 | 51.50 | % | 0.49 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 110.00 | 54.50 | 58.50 | 56.50 | 29.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 10/3/2025 4:00:04 PM EST |
| 115.00 | 59.50 | 63.50 | 61.50 | % | 0.53 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 120.00 | 64.50 | 68.50 | 66.50 | % | 0.55 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 125.00 | 69.50 | 73.50 | 71.50 | % | 0.57 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 130.00 | 74.50 | 78.50 | 76.50 | % | 0.59 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST |