Options Chain for FRESHPET INC COM (FRPT) - $57.56 as of 10/1/2026 5:36:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 6.50 | 9.00 | 7.75 | 8.70 | +0.70 | +8.75% | 0.15 | 10 | 16 | 0.85 | 0.93 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 52.50 | 4.10 | 8.00 | 6.05 | % | 0.12 | 0 | 0 | 1.09 | 0.85 | 0.04 | -0.07 | 10/1/2026 3:59:55 PM EST | |||
| 55.00 | 2.75 | 5.40 | 4.08 | 4.50 | +0.60 | +15.39% | 0.07 | 2 | 48 | 0.81 | 0.72 | 0.06 | -0.08 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 57.50 | 1.10 | 4.40 | 2.75 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | 0.56 | 0.07 | -0.09 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 60.00 | 0.10 | 2.55 | 1.33 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.43 | 0.40 | 0.06 | -0.09 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 2.75 | 1.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.95 | 0.26 | 0.05 | -0.07 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.70 | 0.16 | 0.04 | -0.05 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.73 | 0.09 | 0.03 | -0.03 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.86 | 0.04 | 0.02 | -0.02 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.08 | 0.02 | 0.01 | -0.01 | 9/14/2026 | 10/1/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.48 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 10/1/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.07 | 0.02 | -0.05 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.81 | -0.15 | 0.04 | -0.07 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 55.00 | 0.70 | 1.25 | 0.98 | 1.05 | -0.25 | -19.24% | 0.02 | 16 | 1,173 | 0.47 | -0.28 | 0.06 | -0.08 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 57.50 | 0.60 | 3.70 | 2.15 | % | 0.04 | 0 | 0 | 0.52 | -0.44 | 0.07 | -0.09 | 10/1/2026 3:59:55 PM EST | |||
| 60.00 | 2.00 | 4.70 | 3.35 | 2.96 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.76 | -0.60 | 0.06 | -0.09 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 62.50 | 3.80 | 7.10 | 5.45 | % | 0.09 | 0 | 0 | 0.93 | -0.74 | 0.05 | -0.07 | 10/1/2026 3:59:55 PM EST | |||
| 65.00 | 6.00 | 8.80 | 7.40 | 6.24 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.91 | -0.84 | 0.04 | -0.05 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 67.50 | 8.40 | 11.10 | 9.75 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 452 | 0.99 | -0.91 | 0.03 | -0.03 | 9/4/2026 | 10/1/2026 3:59:55 PM EST |
| 70.00 | 10.80 | 13.50 | 12.15 | 12.66 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.09 | -0.96 | 0.02 | -0.02 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 72.50 | 13.20 | 16.00 | 14.60 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 41 | 1.20 | -0.98 | 0.01 | -0.01 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 75.00 | 15.20 | 19.10 | 17.15 | 10.40 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.49 | -0.99 | 0.00 | -0.01 | 9/11/2026 | 10/1/2026 3:59:55 PM EST |
| 77.50 | 17.70 | 21.60 | 19.65 | 12.20 | 0.00 | 0.00% | 0.25 | 0 | 33 | 1.60 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 3:59:55 PM EST |
| 80.00 | 20.20 | 24.10 | 22.15 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 82.50 | 22.70 | 26.60 | 24.65 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 85.00 | 25.20 | 29.10 | 27.15 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 90.00 | 30.20 | 34.10 | 32.15 | % | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 95.00 | 35.20 | 39.10 | 37.15 | 32.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:55 PM EST |
| 100.00 | 40.20 | 44.10 | 42.15 | % | 0.42 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 105.00 | 45.20 | 49.10 | 47.15 | % | 0.45 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST |