Options Chain for FRESHPET INC COM (FRPT) - $49.00 as of 6/2/2026 9:23:39 AM 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 | 20.80 | 24.60 | 22.70 | % | 0.83 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 6/2/2026 9:59:00 AM EST | |||
| 30.00 | 18.30 | 21.60 | 19.95 | % | 0.66 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 6/2/2026 9:59:00 AM EST | |||
| 32.50 | 15.80 | 18.50 | 17.15 | % | 0.53 | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.02 | 6/2/2026 9:59:00 AM EST | |||
| 35.00 | 13.50 | 16.10 | 14.80 | % | 0.42 | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 37.50 | 11.20 | 13.60 | 12.40 | % | 0.33 | 0 | 0 | 0.96 | 0.90 | 0.02 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 40.00 | 8.90 | 11.40 | 10.15 | % | 0.25 | 0 | 0 | 0.74 | 0.86 | 0.02 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 42.50 | 7.30 | 9.50 | 8.40 | 8.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.86 | 0.80 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 45.00 | 6.10 | 7.50 | 6.80 | % | 0.15 | 0 | 0 | 0.52 | 0.72 | 0.03 | -0.05 | 6/2/2026 9:59:00 AM EST | |||
| 47.50 | 5.10 | 6.30 | 5.70 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | 0.63 | 0.04 | -0.05 | 5/19/2026 | 6/2/2026 9:59:00 AM EST |
| 50.00 | 3.70 | 4.60 | 4.15 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.52 | 0.52 | 0.04 | -0.05 | 5/20/2026 | 6/2/2026 9:59:00 AM EST |
| 52.50 | 2.60 | 4.20 | 3.40 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.61 | 0.41 | 0.04 | -0.04 | 5/22/2026 | 6/2/2026 9:59:00 AM EST |
| 55.00 | 1.85 | 3.70 | 2.78 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | 0.31 | 0.04 | -0.04 | 5/22/2026 | 6/2/2026 9:59:00 AM EST |
| 57.50 | 1.30 | 3.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.54 | 0.24 | 0.03 | -0.03 | 5/19/2026 | 6/2/2026 9:59:00 AM EST |
| 60.00 | 0.90 | 1.55 | 1.23 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.58 | 0.18 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 65.00 | 0.05 | 1.00 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.13 | 0.02 | -0.03 | 5/26/2026 | 6/2/2026 9:59:00 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.05 | 0.01 | -0.01 | 5/20/2026 | 6/2/2026 9:59:00 AM 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 6/2/2026 9:59:00 AM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 6/2/2026 9:59:00 AM EST | |||
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.02 | -0.03 | 0.01 | -0.02 | 6/2/2026 9:59:00 AM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.91 | -0.05 | 0.01 | -0.03 | 5/20/2026 | 6/2/2026 9:59:00 AM EST |
| 37.50 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.10 | 0.02 | -0.04 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 40.00 | 0.55 | 0.75 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.63 | -0.14 | 0.02 | -0.04 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 42.50 | 0.70 | 1.25 | 0.98 | 1.30 | +0.23 | +21.50% | 0.02 | 1 | 2 | 0.68 | -0.20 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 45.00 | 1.45 | 1.85 | 1.65 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.58 | -0.28 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 47.50 | 2.20 | 2.95 | 2.58 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.55 | -0.37 | 0.04 | -0.05 | 5/20/2026 | 6/2/2026 9:59:00 AM EST |
| 50.00 | 3.20 | 3.90 | 3.55 | 3.39 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.56 | -0.48 | 0.04 | -0.05 | 5/26/2026 | 6/2/2026 9:59:00 AM EST |
| 52.50 | 4.60 | 7.10 | 5.85 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | -0.59 | 0.04 | -0.04 | 5/22/2026 | 6/2/2026 9:59:00 AM EST |
| 55.00 | 6.50 | 9.00 | 7.75 | 5.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | -0.69 | 0.04 | -0.04 | 5/28/2026 | 6/2/2026 9:59:00 AM EST |
| 57.50 | 8.30 | 10.90 | 9.60 | % | 0.17 | 0 | 0 | 0.85 | -0.76 | 0.03 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 60.00 | 10.40 | 12.80 | 11.60 | % | 0.19 | 0 | 0 | 0.88 | -0.82 | 0.03 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 65.00 | 14.80 | 17.20 | 16.00 | % | 0.25 | 0 | 0 | 0.97 | -0.87 | 0.02 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 70.00 | 19.40 | 22.00 | 20.70 | % | 0.30 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.01 | 6/2/2026 9:59:00 AM EST |