Options Chain for FRESHPET INC COM (FRPT) - $71.75 as of 8/12/2026 11:16:39 AM 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 | 42.50 | 46.50 | 44.50 | % | 1.62 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:50 AM EST | |||
| 30.00 | 40.20 | 44.00 | 42.10 | 23.55 | 0.00 | 0.00% | 1.40 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/12/2026 9:58:50 AM EST |
| 32.50 | 37.50 | 41.50 | 39.50 | % | 1.22 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:50 AM EST | |||
| 35.00 | 35.10 | 39.00 | 37.05 | % | 1.06 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:50 AM EST | |||
| 37.50 | 32.90 | 36.30 | 34.60 | % | 0.92 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:50 AM EST | |||
| 40.00 | 30.40 | 33.80 | 32.10 | % | 0.80 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:50 AM EST | |||
| 42.50 | 27.60 | 31.50 | 29.55 | 12.85 | 0.00 | 0.00% | 0.70 | 0 | 76 | 3.21 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 9:58:50 AM EST |
| 45.00 | 25.10 | 29.00 | 27.05 | 10.77 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 9:58:50 AM EST |
| 47.50 | 22.50 | 26.20 | 24.35 | 8.20 | 0.00 | 0.00% | 0.51 | 0 | 20 | 2.60 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/12/2026 9:58:50 AM EST |
| 50.00 | 20.70 | 23.60 | 22.15 | 8.84 | 0.00 | 0.00% | 0.44 | 0 | 14 | 2.27 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 9:58:50 AM EST |
| 52.50 | 18.20 | 21.00 | 19.60 | 6.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/12/2026 9:58:50 AM EST |
| 55.00 | 15.70 | 18.50 | 17.10 | 12.25 | 0.00 | 0.00% | 0.31 | 0 | 115 | 1.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:50 AM EST |
| 57.50 | 14.00 | 15.00 | 14.50 | 12.70 | 0.00 | 0.00% | 0.25 | 0 | 199 | 1.30 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:50 AM EST |
| 60.00 | 10.60 | 13.30 | 11.95 | 11.86 | +1.66 | +16.28% | 0.20 | 5 | 9 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:50 AM EST |
| 62.50 | 9.20 | 10.20 | 9.70 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 69 | 1.08 | 0.96 | 0.03 | -0.02 | 8/10/2026 | 8/12/2026 9:58:50 AM EST |
| 65.00 | 5.90 | 8.70 | 7.30 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 465 | 1.14 | 0.90 | 0.04 | -0.03 | 8/11/2026 | 8/12/2026 9:58:50 AM EST |
| 67.50 | 4.60 | 6.60 | 5.60 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 313 | 1.01 | 0.77 | 0.06 | -0.07 | 8/11/2026 | 8/12/2026 9:58:50 AM EST |
| 70.00 | 2.75 | 4.60 | 3.68 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.79 | 0.60 | 0.07 | -0.10 | 8/11/2026 | 8/12/2026 9:58:50 AM EST |
| 72.50 | 0.90 | 2.75 | 1.83 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.56 | 0.44 | 0.06 | -0.11 | 8/11/2026 | 8/12/2026 9:58:50 AM EST |
| 75.00 | 0.35 | 2.05 | 1.20 | 1.35 | -1.20 | -47.06% | 0.02 | 2 | 40 | 0.54 | 0.29 | 0.06 | -0.10 | 8/12/2026 | 8/12/2026 9:58:50 AM EST |
| 77.50 | 0.25 | 2.65 | 1.45 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.77 | 0.18 | 0.04 | -0.08 | 8/11/2026 | 8/12/2026 9:58:50 AM EST |
| 80.00 | 0.00 | 1.85 | 0.93 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.10 | 0.03 | -0.05 | 7/29/2026 | 8/12/2026 9:58:50 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.05 | 0.02 | -0.03 | 7/20/2026 | 8/12/2026 9:58:50 AM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.03 | 0.01 | -0.02 | 5/8/2026 | 8/12/2026 9:58:50 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 8/12/2026 9:58:50 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/12/2026 9:58:50 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:50 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/12/2026 9:58:50 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/12/2026 9:58:50 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/12/2026 9:58:50 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/12/2026 9:58:50 AM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/12/2026 9:58:50 AM 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/12/2026 9:58:50 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 9:58:50 AM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.41 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/12/2026 9:58:50 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/12/2026 9:58:50 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/12/2026 9:58:50 AM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:50 AM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 110 | 2.73 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:50 AM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:58:50 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:58:50 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:50 AM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:50 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:50 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:58:50 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:50 AM EST |
| 62.50 | 0.10 | 0.40 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.56 | -0.04 | 0.03 | -0.02 | 8/10/2026 | 8/12/2026 9:58:50 AM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 7.03 | 0.00 | 0.00% | 0.02 | 0 | 177 | 1.17 | -0.10 | 0.04 | -0.03 | 7/28/2026 | 8/12/2026 9:58:50 AM EST |
| 67.50 | 0.30 | 1.10 | 0.70 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | -0.23 | 0.06 | -0.07 | 8/11/2026 | 8/12/2026 9:58:50 AM EST |
| 70.00 | 0.95 | 3.40 | 2.18 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.65 | -0.40 | 0.07 | -0.10 | 8/11/2026 | 8/12/2026 9:58:50 AM EST |
| 72.50 | 2.00 | 3.00 | 2.50 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.55 | -0.56 | 0.06 | -0.11 | 8/5/2026 | 8/12/2026 9:58:50 AM EST |
| 75.00 | 3.40 | 4.90 | 4.15 | 4.18 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.54 | -0.71 | 0.06 | -0.10 | 8/11/2026 | 8/12/2026 9:58:50 AM EST |
| 77.50 | 4.80 | 7.50 | 6.15 | % | 0.08 | 0 | 5 | 0.89 | -0.82 | 0.04 | -0.08 | 8/12/2026 9:58:50 AM EST | |||
| 80.00 | 7.00 | 9.60 | 8.30 | % | 0.10 | 0 | 0 | 0.96 | -0.90 | 0.03 | -0.05 | 8/12/2026 9:58:50 AM EST | |||
| 82.50 | 9.30 | 12.30 | 10.80 | % | 0.13 | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.03 | 8/12/2026 9:58:50 AM EST | |||
| 85.00 | 11.90 | 14.50 | 13.20 | 13.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.94 | -0.97 | 0.01 | -0.02 | 8/11/2026 | 8/12/2026 9:58:50 AM EST |
| 87.50 | 14.20 | 17.00 | 15.60 | % | 0.18 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 8/12/2026 9:58:50 AM EST | |||
| 90.00 | 16.60 | 19.50 | 18.05 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:50 AM EST | |||
| 95.00 | 21.00 | 24.90 | 22.95 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:50 AM EST | |||
| 100.00 | 26.00 | 30.00 | 28.00 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:50 AM EST | |||
| 105.00 | 31.00 | 34.90 | 32.95 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:50 AM EST | |||
| 110.00 | 36.00 | 40.00 | 38.00 | 48.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 8/12/2026 9:58:50 AM EST |
| 115.00 | 41.60 | 44.30 | 42.95 | % | 0.37 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:50 AM EST | |||
| 120.00 | 46.60 | 49.30 | 47.95 | 58.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 8/12/2026 9:58:50 AM EST |