Options Chain for FRESHPET INC COM (FRPT) - $67.28 as of 9/9/2026 12:16:59 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 | 40.60 | 44.40 | 42.50 | % | 1.70 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 27.50 | 38.10 | 41.80 | 39.95 | % | 1.45 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 30.00 | 35.50 | 39.30 | 37.40 | % | 1.25 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 32.50 | 33.10 | 36.90 | 35.00 | % | 1.08 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 35.00 | 30.70 | 34.40 | 32.55 | % | 0.93 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 37.50 | 28.10 | 31.90 | 30.00 | % | 0.80 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 40.00 | 25.60 | 29.40 | 27.50 | % | 0.69 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 42.50 | 23.10 | 26.90 | 25.00 | 13.27 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/9/2026 3:59:57 PM EST |
| 45.00 | 20.50 | 24.40 | 22.45 | 11.27 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/9/2026 3:59:57 PM EST |
| 47.50 | 18.00 | 21.90 | 19.95 | % | 0.42 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 50.00 | 15.70 | 19.40 | 17.55 | 13.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/9/2026 3:59:57 PM EST |
| 52.50 | 13.60 | 16.90 | 15.25 | 12.00 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.80 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 3:59:57 PM EST |
| 55.00 | 11.10 | 14.40 | 12.75 | 15.10 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.61 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 9/9/2026 3:59:57 PM EST |
| 57.50 | 8.70 | 11.50 | 10.10 | 15.70 | 0.00 | 0.00% | 0.18 | 0 | 36 | 1.20 | 0.97 | 0.01 | -0.05 | 8/5/2026 | 9/9/2026 3:59:57 PM EST |
| 60.00 | 6.20 | 9.10 | 7.65 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 73 | 1.02 | 0.93 | 0.02 | -0.09 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 62.50 | 4.50 | 6.70 | 5.60 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.87 | 0.85 | 0.04 | -0.12 | 8/27/2026 | 9/9/2026 3:59:57 PM EST |
| 65.00 | 2.30 | 5.20 | 3.75 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.87 | 0.71 | 0.06 | -0.15 | 8/31/2026 | 9/9/2026 3:59:57 PM EST |
| 67.50 | 1.50 | 3.70 | 2.60 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.59 | 0.53 | 0.08 | -0.15 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 70.00 | 0.35 | 3.20 | 1.78 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.63 | 0.35 | 0.07 | -0.13 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 72.50 | 0.25 | 0.90 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.49 | 0.20 | 0.06 | -0.09 | 9/4/2026 | 9/9/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.88 | 0.10 | 0.03 | -0.06 | 9/2/2026 | 9/9/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 426 | 1.03 | 0.04 | 0.02 | -0.03 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 1.00 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.79 | 0.02 | 0.01 | -0.01 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 1.60 | 0.80 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 9/9/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.91 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.12 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/9/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/9/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/9/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:57 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 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.23 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/9/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 16 | 5.13 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/9/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.71 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/9/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/9/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/9/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/9/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/9/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 1.60 | 0.80 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.75 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/9/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 287 | 2.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 199 | 2.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/9/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 396 | 2.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.76 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 9/9/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | -0.03 | 0.01 | -0.05 | 8/14/2026 | 9/9/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.29 | -0.07 | 0.02 | -0.09 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.10 | -0.15 | 0.04 | -0.12 | 8/28/2026 | 9/9/2026 3:59:57 PM EST |
| 65.00 | 0.10 | 3.10 | 1.60 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.62 | -0.29 | 0.06 | -0.15 | 9/1/2026 | 9/9/2026 3:59:57 PM EST |
| 67.50 | 0.85 | 2.50 | 1.68 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.41 | -0.47 | 0.08 | -0.15 | 9/1/2026 | 9/9/2026 3:59:57 PM EST |
| 70.00 | 2.40 | 5.00 | 3.70 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.88 | -0.65 | 0.07 | -0.13 | 9/1/2026 | 9/9/2026 3:59:57 PM EST |
| 72.50 | 4.20 | 7.00 | 5.60 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 199 | 0.97 | -0.80 | 0.06 | -0.09 | 9/2/2026 | 9/9/2026 3:59:57 PM EST |
| 75.00 | 6.40 | 9.30 | 7.85 | 4.43 | 0.00 | 0.00% | 0.10 | 0 | 46 | 1.10 | -0.90 | 0.03 | -0.06 | 8/28/2026 | 9/9/2026 3:59:57 PM EST |
| 77.50 | 8.80 | 12.20 | 10.50 | % | 0.14 | 0 | 0 | 1.37 | -0.96 | 0.02 | -0.03 | 9/9/2026 3:59:57 PM EST | |||
| 80.00 | 11.20 | 14.80 | 13.00 | % | 0.16 | 0 | 0 | 1.55 | -0.98 | 0.01 | -0.01 | 9/9/2026 3:59:57 PM EST | |||
| 82.50 | 13.20 | 17.20 | 15.20 | % | 0.18 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 9/9/2026 3:59:57 PM EST | |||
| 85.00 | 15.70 | 19.30 | 17.50 | 15.61 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.67 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 87.50 | 18.20 | 22.00 | 20.10 | 16.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:57 PM EST |
| 90.00 | 20.70 | 24.60 | 22.65 | 14.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:57 PM EST |
| 95.00 | 25.70 | 29.20 | 27.45 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 100.00 | 30.70 | 34.20 | 32.45 | % | 0.32 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 105.00 | 35.70 | 39.50 | 37.60 | % | 0.36 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 110.00 | 40.70 | 44.60 | 42.65 | % | 0.39 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 115.00 | 45.70 | 49.60 | 47.65 | % | 0.41 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 120.00 | 50.70 | 54.60 | 52.65 | % | 0.44 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST |