Options Chain for FRESHPET INC COM (FRPT) - $56.38 as of 7/5/2026 9:14:47 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 | 27.10 | 31.10 | 29.10 | % | 1.06 | 0 | 0 | 1.90 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 30.00 | 25.00 | 28.50 | 26.75 | 23.55 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.71 | 0.98 | 0.00 | -0.01 | 5/28/2026 | 7/2/2026 4:00:03 PM EST |
| 32.50 | 22.60 | 25.50 | 24.05 | % | 0.74 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 35.00 | 20.10 | 23.30 | 21.70 | % | 0.62 | 0 | 0 | 1.33 | 0.95 | 0.01 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 37.50 | 17.70 | 21.40 | 19.55 | % | 0.52 | 0 | 0 | 1.32 | 0.92 | 0.01 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 40.00 | 15.50 | 19.10 | 17.30 | % | 0.43 | 0 | 0 | 1.21 | 0.91 | 0.01 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 42.50 | 13.40 | 16.30 | 14.85 | 10.20 | 0.00 | 0.00% | 0.35 | 0 | 77 | 1.01 | 0.86 | 0.01 | -0.04 | 5/15/2026 | 7/2/2026 4:00:03 PM EST |
| 45.00 | 11.30 | 14.70 | 13.00 | 7.84 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.03 | 0.82 | 0.02 | -0.04 | 5/18/2026 | 7/2/2026 4:00:03 PM EST |
| 47.50 | 9.30 | 12.10 | 10.70 | 8.20 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.61 | 0.78 | 0.02 | -0.05 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 50.00 | 7.50 | 10.30 | 8.90 | 9.99 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.62 | 0.72 | 0.02 | -0.05 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 52.50 | 6.40 | 8.80 | 7.60 | % | 0.14 | 0 | 0 | 0.66 | 0.66 | 0.03 | -0.05 | 7/2/2026 4:00:03 PM EST | |||
| 55.00 | 5.20 | 7.50 | 6.35 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 111 | 0.67 | 0.59 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 57.50 | 3.80 | 5.60 | 4.70 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.61 | 0.52 | 0.03 | -0.06 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 60.00 | 3.10 | 5.30 | 4.20 | 3.47 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.67 | 0.45 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 62.50 | 1.70 | 4.40 | 3.05 | 3.00 | -1.45 | -32.59% | 0.05 | 1 | 3 | 0.63 | 0.38 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 65.00 | 1.10 | 3.90 | 2.50 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.63 | 0.31 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 67.50 | 0.55 | 3.40 | 1.98 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.62 | 0.25 | 0.02 | -0.04 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 70.00 | 0.40 | 2.80 | 1.60 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.63 | 0.21 | 0.02 | -0.04 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 1 | 0.87 | 0.16 | 0.02 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 75.00 | 0.10 | 2.40 | 1.25 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.65 | 0.13 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.10 | 0.01 | -0.02 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 1.80 | 0.90 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.08 | 0.01 | -0.02 | 5/11/2026 | 7/2/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.08 | 0.06 | 0.01 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | 0.05 | 0.01 | -0.01 | 5/8/2026 | 7/2/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.01 | 0.04 | 0.01 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.01 | 0.03 | 0.00 | -0.01 | 5/13/2026 | 7/2/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.09 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 7/2/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/2/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/2/2026 4:00:03 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 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.91 | -0.01 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.50 | -0.02 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.41 | -0.03 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.07 | -0.05 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 37.50 | 0.05 | 2.20 | 1.13 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.89 | -0.08 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.65 | 1.33 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.21 | -0.09 | 0.01 | -0.03 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 42.50 | 0.40 | 2.85 | 1.63 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.84 | -0.14 | 0.01 | -0.04 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 45.00 | 0.60 | 2.15 | 1.38 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.69 | -0.18 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 47.50 | 0.30 | 3.60 | 1.95 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.66 | -0.22 | 0.02 | -0.05 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 50.00 | 2.15 | 3.20 | 2.68 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.68 | -0.28 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 52.50 | 1.90 | 4.80 | 3.35 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.64 | -0.34 | 0.03 | -0.05 | 5/7/2026 | 7/2/2026 4:00:03 PM EST |
| 55.00 | 3.40 | 5.80 | 4.60 | 4.90 | +0.90 | +22.50% | 0.08 | 2 | 18 | 0.65 | -0.41 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 57.50 | 5.00 | 7.10 | 6.05 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.67 | -0.48 | 0.03 | -0.06 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 60.00 | 6.70 | 8.70 | 7.70 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.68 | -0.55 | 0.03 | -0.05 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 62.50 | 8.40 | 10.20 | 9.30 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.67 | -0.62 | 0.03 | -0.05 | 6/16/2026 | 7/2/2026 4:00:03 PM EST |
| 65.00 | 9.30 | 12.10 | 10.70 | 15.78 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.60 | -0.69 | 0.03 | -0.05 | 6/4/2026 | 7/2/2026 4:00:03 PM EST |
| 67.50 | 11.20 | 14.10 | 12.65 | 10.78 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.57 | -0.75 | 0.02 | -0.04 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 70.00 | 13.30 | 16.10 | 14.70 | 15.61 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.82 | -0.79 | 0.02 | -0.04 | 5/7/2026 | 7/2/2026 4:00:03 PM EST |
| 72.50 | 16.30 | 18.80 | 17.55 | 17.21 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.70 | -0.84 | 0.02 | -0.03 | 5/6/2026 | 7/2/2026 4:00:03 PM EST |
| 75.00 | 18.00 | 19.90 | 18.95 | 14.90 | 0.00 | 0.00% | 0.25 | 0 | 54 | 0.52 | -0.87 | 0.02 | -0.03 | 4/23/2026 | 7/2/2026 4:00:03 PM EST |
| 77.50 | 20.10 | 22.90 | 21.50 | % | 0.28 | 0 | 5 | 0.89 | -0.90 | 0.01 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 80.00 | 21.90 | 25.70 | 23.80 | % | 0.30 | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 82.50 | 24.90 | 27.80 | 26.35 | % | 0.32 | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 85.00 | 26.80 | 30.60 | 28.70 | % | 0.34 | 0 | 0 | 1.08 | -0.95 | 0.01 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 87.50 | 29.80 | 32.70 | 31.25 | % | 0.36 | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 90.00 | 32.00 | 35.30 | 33.65 | % | 0.37 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 95.00 | 36.50 | 40.60 | 38.55 | % | 0.41 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 100.00 | 41.60 | 45.60 | 43.60 | % | 0.44 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 105.00 | 46.40 | 50.60 | 48.50 | % | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 51.50 | 55.60 | 53.55 | 48.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 4:00:03 PM EST |
| 115.00 | 56.50 | 60.60 | 58.55 | % | 0.51 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 120.00 | 61.50 | 65.60 | 63.55 | 58.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 4:00:03 PM EST |