Options Chain for FRESHPET INC COM (FRPT) - $64.38 as of 10/27/2026 8:58:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.10 | 42.00 | 39.55 | 27.00 | 0.00 | 0.00% | 1.58 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 3:59:59 PM EST |
| 27.50 | 35.00 | 39.10 | 37.05 | % | 1.35 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 30.00 | 33.10 | 36.70 | 34.90 | % | 1.16 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 32.50 | 30.60 | 33.70 | 32.15 | % | 0.99 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 35.00 | 27.60 | 31.70 | 29.65 | % | 0.85 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 37.50 | 25.20 | 29.30 | 27.25 | % | 0.73 | 0 | 0 | 1.52 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 40.00 | 22.70 | 26.60 | 24.65 | % | 0.62 | 0 | 1 | 1.32 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 42.50 | 20.30 | 24.20 | 22.25 | % | 0.52 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 45.00 | 17.90 | 21.90 | 19.90 | 17.00 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.13 | 0.95 | 0.01 | -0.01 | 6/29/2026 | 10/27/2026 3:59:59 PM EST |
| 47.50 | 15.50 | 19.60 | 17.55 | % | 0.37 | 0 | 0 | 1.04 | 0.93 | 0.01 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 50.00 | 13.30 | 17.40 | 15.35 | 14.89 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.97 | 0.89 | 0.01 | -0.02 | 9/15/2026 | 10/27/2026 3:59:59 PM EST |
| 52.50 | 11.20 | 15.40 | 13.30 | 11.00 | 0.00 | 0.00% | 0.25 | 0 | 129 | 0.93 | 0.85 | 0.02 | -0.03 | 6/26/2026 | 10/27/2026 3:59:59 PM EST |
| 55.00 | 9.90 | 13.40 | 11.65 | 12.30 | 0.00 | 0.00% | 0.21 | 0 | 82 | 0.87 | 0.79 | 0.02 | -0.04 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 57.50 | 8.10 | 11.40 | 9.75 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.60 | 0.73 | 0.02 | -0.04 | 8/19/2026 | 10/27/2026 3:59:59 PM EST |
| 60.00 | 5.90 | 9.30 | 7.60 | 15.60 | 0.00 | 0.00% | 0.13 | 0 | 3,447 | 0.54 | 0.67 | 0.03 | -0.05 | 8/11/2026 | 10/27/2026 3:59:59 PM EST |
| 62.50 | 5.30 | 8.30 | 6.80 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.61 | 0.60 | 0.03 | -0.05 | 7/1/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 3.60 | 5.50 | 4.55 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.50 | 0.52 | 0.03 | -0.05 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 67.50 | 3.40 | 4.60 | 4.00 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 872 | 0.55 | 0.44 | 0.03 | -0.05 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 1.45 | 5.00 | 3.23 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.55 | 0.37 | 0.03 | -0.05 | 9/28/2026 | 10/27/2026 3:59:59 PM EST |
| 72.50 | 0.75 | 3.80 | 2.28 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | 0.29 | 0.03 | -0.04 | 8/31/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.80 | 1.40 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.65 | 0.24 | 0.03 | -0.04 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 3.30 | 1.65 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.81 | 0.19 | 0.02 | -0.03 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 3.20 | 1.60 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.84 | 0.14 | 0.02 | -0.03 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 3.00 | 1.50 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.86 | 0.11 | 0.02 | -0.02 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 0.30 | 2.80 | 1.55 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 635 | 0.67 | 0.07 | 0.01 | -0.02 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 2.60 | 1.30 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.91 | 0.06 | 0.01 | -0.01 | 7/23/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.94 | 0.04 | 0.01 | -0.01 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 1.90 | 0.95 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.90 | 0.03 | 0.01 | -0.01 | 8/5/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.70 | 0.02 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.75 | 0.01 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.90 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 63 | 1.46 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.30 | 1.15 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 1,634 | 1.34 | -0.01 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 2.40 | 1.20 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.23 | -0.03 | 0.00 | -0.01 | 7/21/2026 | 10/27/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.76 | -0.05 | 0.01 | -0.01 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 2.75 | 1.38 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.05 | -0.07 | 0.01 | -0.02 | 9/30/2026 | 10/27/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 3.10 | 1.55 | 2.68 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.99 | -0.11 | 0.01 | -0.02 | 9/25/2026 | 10/27/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 3.30 | 1.65 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.93 | -0.15 | 0.02 | -0.03 | 6/29/2026 | 10/27/2026 3:59:59 PM EST |
| 55.00 | 1.10 | 2.10 | 1.60 | 1.82 | -0.18 | -9.00% | 0.03 | 1 | 144 | 0.55 | -0.21 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 57.50 | 0.90 | 4.40 | 2.65 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.58 | -0.27 | 0.02 | -0.04 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 60.00 | 1.75 | 5.20 | 3.48 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.57 | -0.33 | 0.03 | -0.05 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 62.50 | 2.75 | 5.60 | 4.18 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.53 | -0.40 | 0.03 | -0.05 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 3.80 | 6.80 | 5.30 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.52 | -0.48 | 0.03 | -0.05 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 67.50 | 6.00 | 8.80 | 7.40 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.58 | -0.56 | 0.03 | -0.05 | 7/28/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 6.80 | 10.30 | 8.55 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.52 | -0.63 | 0.03 | -0.05 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 72.50 | 8.60 | 12.30 | 10.45 | 16.28 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.48 | -0.71 | 0.03 | -0.04 | 9/25/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 10.00 | 13.40 | 11.70 | % | 0.16 | 0 | 6 | 0.77 | -0.76 | 0.03 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 77.50 | 12.70 | 16.30 | 14.50 | 24.00 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.79 | -0.81 | 0.02 | -0.03 | 6/17/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 14.30 | 18.40 | 16.35 | 13.00 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.79 | -0.86 | 0.02 | -0.03 | 8/18/2026 | 10/27/2026 3:59:59 PM EST |
| 82.50 | 16.60 | 20.80 | 18.70 | 14.90 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.84 | -0.89 | 0.02 | -0.02 | 8/13/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 20.40 | 21.70 | 21.05 | 28.80 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.66 | -0.93 | 0.01 | -0.02 | 9/29/2026 | 10/27/2026 3:59:59 PM EST |
| 87.50 | 21.30 | 25.40 | 23.35 | % | 0.27 | 0 | 1 | 0.89 | -0.94 | 0.01 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 90.00 | 23.70 | 27.90 | 25.80 | 29.29 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.94 | -0.96 | 0.01 | -0.01 | 9/18/2026 | 10/27/2026 3:59:59 PM EST |
| 92.50 | 26.20 | 30.30 | 28.25 | % | 0.31 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 95.00 | 28.60 | 32.80 | 30.70 | % | 0.32 | 0 | 0 | 1.03 | -0.98 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 100.00 | 33.60 | 37.80 | 35.70 | 51.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 5/19/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 38.60 | 42.20 | 40.40 | % | 0.38 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 110.00 | 43.60 | 47.20 | 45.40 | % | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 115.00 | 48.60 | 52.20 | 50.40 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 120.00 | 53.60 | 57.20 | 55.40 | % | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 125.00 | 58.60 | 62.20 | 60.40 | % | 0.48 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 130.00 | 63.60 | 67.20 | 65.40 | % | 0.50 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |