Options Chain for FRESHPET INC COM (FRPT) - $60.17 as of 5/6/2026 12:46:14 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 | 28.00 | 31.90 | 29.95 | 42.61 | 0.00 | 0.00% | 1.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:59 PM EST |
| 27.50 | 25.70 | 29.40 | 27.55 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 30.00 | 23.20 | 26.60 | 24.90 | % | 0.83 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 32.50 | 20.70 | 24.40 | 22.55 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 35.00 | 18.20 | 21.90 | 20.05 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 37.50 | 15.80 | 19.40 | 17.60 | % | 0.47 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 40.00 | 13.10 | 16.90 | 15.00 | 24.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 42.50 | 11.10 | 14.50 | 12.80 | % | 0.30 | 0 | 1 | 2.08 | 0.99 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 45.00 | 9.70 | 11.60 | 10.65 | 16.16 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.60 | 0.97 | 0.01 | -0.05 | 4/1/2026 | 5/6/2026 3:59:59 PM EST |
| 47.50 | 7.10 | 9.70 | 8.40 | 7.10 | % | 0.18 | 20 | 2 | 1.56 | 0.91 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 50.00 | 4.60 | 7.30 | 5.95 | 18.04 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.29 | 0.82 | 0.04 | -0.11 | 4/16/2026 | 5/6/2026 3:59:59 PM EST |
| 52.50 | 3.20 | 3.90 | 3.55 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.57 | 0.71 | 0.06 | -0.12 | 4/2/2026 | 5/6/2026 3:59:59 PM EST |
| 55.00 | 1.60 | 2.30 | 1.95 | 1.75 | -11.55 | -86.85% | 0.04 | 511 | 315 | 0.54 | 0.53 | 0.08 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 57.50 | 0.80 | 1.25 | 1.03 | 2.20 | -4.25 | -65.90% | 0.02 | 1 | 13 | 0.56 | 0.34 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 60.00 | 0.35 | 0.75 | 0.55 | 0.65 | -3.25 | -83.34% | 0.01 | 514 | 281 | 0.59 | 0.21 | 0.05 | -0.09 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.54 | -3.06 | -85.00% | 0.01 | 5 | 13 | 0.81 | 0.11 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 0.95 | 0.50 | 0.15 | -1.92 | -92.76% | 0.01 | 23 | 65 | 0.82 | 0.06 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.10 | -1.30 | -92.86% | 0.01 | 43 | 56 | 1.42 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.75 | -88.24% | 0.00 | 2 | 287 | 1.06 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.35 | +0.10 | +40.00% | 0.01 | 2 | 201 | 2.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 2.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.01 | 1 | 18 | 3.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 3.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | % | 0.01 | 1 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 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 | 1.00 | 0.50 | % | 0.02 | 0 | 5 | 3.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 3 | 4.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 2.44 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 753 | 2.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 58 | 2.20 | -0.01 | 0.00 | -0.01 | 4/1/2026 | 5/6/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.33 | -0.03 | 0.01 | -0.05 | 4/20/2026 | 5/6/2026 3:59:59 PM EST |
| 47.50 | 0.15 | 1.40 | 0.78 | 0.20 | -0.19 | -48.72% | 0.02 | 2 | 26 | 0.97 | -0.09 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 50.00 | 0.35 | 0.60 | 0.48 | 0.78 | +0.23 | +41.82% | 0.01 | 3 | 27 | 0.65 | -0.18 | 0.04 | -0.11 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 52.50 | 0.50 | 1.15 | 0.83 | 1.70 | +0.75 | +78.95% | 0.02 | 19 | 133 | 0.55 | -0.29 | 0.06 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 55.00 | 1.50 | 2.20 | 1.85 | 2.90 | +1.20 | +70.59% | 0.03 | 21 | 1,578 | 0.56 | -0.47 | 0.08 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 57.50 | 2.95 | 3.80 | 3.38 | 2.48 | +0.18 | +7.83% | 0.06 | 9 | 29 | 0.55 | -0.66 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 60.00 | 4.60 | 5.90 | 5.25 | 4.80 | +1.57 | +48.61% | 0.09 | 24 | 454 | 0.79 | -0.79 | 0.05 | -0.09 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 62.50 | 6.80 | 8.20 | 7.50 | 5.50 | +0.87 | +18.79% | 0.12 | 6 | 229 | 0.89 | -0.89 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 65.00 | 9.30 | 10.90 | 10.10 | 9.70 | +3.29 | +51.33% | 0.16 | 12 | 198 | 1.15 | -0.94 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 67.50 | 11.30 | 14.50 | 12.90 | 4.88 | 0.00 | 0.00% | 0.19 | 0 | 98 | 1.73 | -0.98 | 0.01 | -0.01 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 70.00 | 13.10 | 15.40 | 14.25 | 5.70 | 0.00 | 0.00% | 0.20 | 0 | 68 | 1.17 | -0.99 | 0.01 | -0.01 | 4/20/2026 | 5/6/2026 3:59:59 PM EST |
| 72.50 | 15.60 | 19.00 | 17.30 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.85 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:59 PM EST |
| 75.00 | 18.20 | 20.80 | 19.50 | 18.21 | +1.18 | +6.93% | 0.26 | 1 | 11 | 1.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 77.50 | 20.90 | 23.30 | 22.10 | % | 0.29 | 0 | 6 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 80.00 | 23.10 | 25.50 | 24.30 | % | 0.30 | 0 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 82.50 | 25.60 | 28.20 | 26.90 | % | 0.33 | 0 | 5 | 1.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 85.00 | 28.50 | 31.80 | 30.15 | 20.45 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.59 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:59 PM EST |
| 87.50 | 30.60 | 34.10 | 32.35 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 90.00 | 33.70 | 35.50 | 34.60 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 95.00 | 38.10 | 40.50 | 39.30 | % | 0.41 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 100.00 | 43.10 | 45.50 | 44.30 | % | 0.44 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 105.00 | 48.10 | 50.50 | 49.30 | % | 0.47 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 110.00 | 53.40 | 55.50 | 54.45 | % | 0.50 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 115.00 | 58.70 | 60.50 | 59.60 | % | 0.52 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 120.00 | 63.50 | 67.00 | 65.25 | % | 0.54 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST |