Options Chain for FRESHPET INC COM (FRPT) - $53.37 as of 6/24/2026 2:16:33 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 | 23.50 | 27.50 | 25.50 | % | 0.93 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 30.00 | 21.00 | 25.10 | 23.05 | % | 0.77 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 32.50 | 18.50 | 22.70 | 20.60 | % | 0.63 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 35.00 | 16.00 | 20.20 | 18.10 | % | 0.52 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 37.50 | 13.60 | 17.70 | 15.65 | % | 0.42 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 40.00 | 11.10 | 15.30 | 13.20 | % | 0.33 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 6/24/2026 4:00:04 PM EST | |||
| 42.50 | 9.00 | 12.90 | 10.95 | 8.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.34 | 0.97 | 0.01 | -0.02 | 6/1/2026 | 6/24/2026 4:00:04 PM EST |
| 45.00 | 7.20 | 10.60 | 8.90 | % | 0.20 | 0 | 0 | 1.19 | 0.93 | 0.02 | -0.03 | 6/24/2026 4:00:04 PM EST | |||
| 47.50 | 5.00 | 7.70 | 6.35 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.89 | 0.83 | 0.04 | -0.04 | 5/19/2026 | 6/24/2026 4:00:04 PM EST |
| 50.00 | 2.95 | 5.70 | 4.33 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.79 | 0.72 | 0.06 | -0.05 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 52.50 | 2.30 | 3.00 | 2.65 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 227 | 0.45 | 0.56 | 0.07 | -0.05 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 55.00 | 1.35 | 2.00 | 1.68 | 1.90 | 0.00 | 0.00% | 0.03 | 10 | 247 | 0.48 | 0.39 | 0.07 | -0.05 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 57.50 | 0.70 | 1.25 | 0.98 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1,033 | 0.48 | 0.25 | 0.05 | -0.04 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.56 | 0.15 | 0.04 | -0.03 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.85 | 0.43 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.08 | 0.03 | -0.02 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.82 | 0.04 | 0.01 | -0.01 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 1.45 | 0.73 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/24/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.35 | +0.06 | +20.69% | 0.01 | 2 | 21 | 0.91 | -0.03 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.66 | +0.01 | +1.54% | 0.01 | 2 | 25 | 0.80 | -0.07 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 47.50 | 0.45 | 0.90 | 0.68 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.49 | -0.17 | 0.04 | -0.04 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 50.00 | 0.80 | 1.55 | 1.18 | 1.40 | +0.05 | +3.71% | 0.02 | 9 | 227 | 0.46 | -0.28 | 0.06 | -0.05 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 52.50 | 1.90 | 2.55 | 2.23 | 2.39 | -0.56 | -18.99% | 0.04 | 25 | 17 | 0.47 | -0.44 | 0.07 | -0.05 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 55.00 | 3.40 | 4.00 | 3.70 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.48 | -0.61 | 0.07 | -0.05 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 57.50 | 5.00 | 6.30 | 5.65 | 3.83 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.50 | -0.75 | 0.05 | -0.04 | 6/18/2026 | 6/24/2026 4:00:04 PM EST |
| 60.00 | 6.30 | 8.90 | 7.60 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.81 | -0.85 | 0.04 | -0.03 | 6/18/2026 | 6/24/2026 4:00:04 PM EST |
| 62.50 | 8.60 | 11.20 | 9.90 | % | 0.16 | 0 | 0 | 0.88 | -0.92 | 0.03 | -0.02 | 6/24/2026 4:00:04 PM EST | |||
| 65.00 | 10.30 | 14.30 | 12.30 | % | 0.19 | 0 | 0 | 1.13 | -0.96 | 0.01 | -0.01 | 6/24/2026 4:00:04 PM EST | |||
| 70.00 | 15.10 | 19.20 | 17.15 | % | 0.24 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST |