Options Chain for FRESHPET INC COM (FRPT) - $52.62 as of 10/29/2025 8:45:04 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 | 23.40 | 27.40 | 25.40 | % | 0.92 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 30.00 | 21.00 | 25.00 | 23.00 | % | 0.77 | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.02 | 10/29/2025 3:59:50 PM EST | |||
| 32.50 | 18.50 | 22.50 | 20.50 | % | 0.63 | 0 | 0 | 2.10 | 0.99 | 0.00 | -0.02 | 10/29/2025 3:59:50 PM EST | |||
| 35.00 | 16.10 | 20.10 | 18.10 | 20.70 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.90 | 0.97 | 0.00 | -0.03 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 37.50 | 13.70 | 17.80 | 15.75 | % | 0.42 | 0 | 0 | 1.73 | 0.95 | 0.01 | -0.04 | 10/29/2025 3:59:50 PM EST | |||
| 40.00 | 11.40 | 15.50 | 13.45 | 12.62 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.57 | 0.91 | 0.01 | -0.06 | 9/29/2025 | 10/29/2025 3:59:50 PM EST |
| 42.50 | 9.30 | 13.20 | 11.25 | % | 0.26 | 0 | 0 | 1.40 | 0.87 | 0.02 | -0.07 | 10/29/2025 3:59:50 PM EST | |||
| 45.00 | 7.60 | 11.40 | 9.50 | 9.00 | -1.30 | -12.63% | 0.21 | 10 | 19 | 1.35 | 0.80 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 47.50 | 5.50 | 9.60 | 7.55 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.28 | 0.73 | 0.03 | -0.10 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 50.00 | 3.90 | 8.10 | 6.00 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 183 | 0.81 | 0.65 | 0.03 | -0.11 | 10/21/2025 | 10/29/2025 3:59:50 PM EST |
| 52.50 | 2.50 | 5.40 | 3.95 | 4.85 | -0.80 | -14.16% | 0.08 | 2 | 333 | 0.69 | 0.57 | 0.04 | -0.11 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 55.00 | 2.00 | 4.20 | 3.10 | 3.20 | -0.70 | -17.95% | 0.06 | 5 | 780 | 0.73 | 0.48 | 0.04 | -0.11 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 57.50 | 2.00 | 3.00 | 2.50 | 4.13 | 0.00 | 0.00% | 0.04 | 0 | 275 | 0.78 | 0.39 | 0.04 | -0.10 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 60.00 | 1.40 | 2.40 | 1.90 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.80 | 0.31 | 0.03 | -0.09 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 62.50 | 0.85 | 1.85 | 1.35 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.79 | 0.24 | 0.03 | -0.08 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.97 | 0.18 | 0.03 | -0.07 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 67.50 | 0.45 | 2.60 | 1.53 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.00 | 0.13 | 0.02 | -0.05 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 70.00 | 0.10 | 2.55 | 1.33 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.98 | 0.10 | 0.02 | -0.04 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.45 | 0.07 | 0.01 | -0.03 | 10/21/2025 | 10/29/2025 3:59:50 PM EST |
| 75.00 | 0.10 | 0.85 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.89 | 0.04 | 0.01 | -0.02 | 10/21/2025 | 10/29/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.58 | 0.04 | 0.01 | -0.02 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.19 | 0.02 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 0.85 | 0.43 | 0.08 | -0.18 | -69.24% | 0.01 | 2 | 22 | 0.95 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.77 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 10/29/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 2.20 | 1.10 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.84 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 10/29/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.89 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/29/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/29/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/29/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.40 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/29/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 3:59:50 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 30.00 | 0.05 | 2.20 | 1.13 | 0.09 | -0.26 | -74.29% | 0.04 | 6 | 3 | 1.73 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.54 | -0.01 | 0.00 | -0.02 | 10/20/2025 | 10/29/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.27 | -0.03 | 0.00 | -0.03 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 37.50 | 0.10 | 2.40 | 1.25 | 0.45 | +0.25 | +125.00% | 0.03 | 6 | 465 | 1.26 | -0.05 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 40.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.05 | -11.12% | 0.01 | 15 | 537 | 0.89 | -0.09 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 42.50 | 0.65 | 1.90 | 1.28 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 90 | 1.01 | -0.13 | 0.02 | -0.07 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 2.05 | 1.08 | 1.40 | +0.25 | +21.74% | 0.02 | 3 | 64 | 0.70 | -0.20 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 47.50 | 1.30 | 2.75 | 2.03 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.85 | -0.27 | 0.03 | -0.10 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 50.00 | 1.05 | 5.20 | 3.13 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 245 | 0.87 | -0.35 | 0.03 | -0.11 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 52.50 | 2.15 | 5.00 | 3.58 | 3.90 | +0.10 | +2.64% | 0.07 | 5 | 128 | 0.74 | -0.43 | 0.04 | -0.11 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 55.00 | 3.70 | 6.40 | 5.05 | 5.00 | +0.70 | +16.28% | 0.09 | 1 | 785 | 0.75 | -0.52 | 0.04 | -0.11 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 57.50 | 5.10 | 8.00 | 6.55 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.70 | -0.61 | 0.04 | -0.10 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 60.00 | 7.00 | 10.00 | 8.50 | 8.85 | +1.45 | +19.60% | 0.14 | 10 | 172 | 1.06 | -0.69 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 62.50 | 9.10 | 13.00 | 11.05 | 11.50 | 0.00 | 0.00% | 0.18 | 0 | 76 | 1.30 | -0.76 | 0.03 | -0.08 | 9/15/2025 | 10/29/2025 3:59:50 PM EST |
| 65.00 | 11.10 | 15.00 | 13.05 | 17.90 | 0.00 | 0.00% | 0.20 | 0 | 78 | 1.32 | -0.82 | 0.03 | -0.07 | 10/8/2025 | 10/29/2025 3:59:50 PM EST |
| 67.50 | 13.20 | 17.40 | 15.30 | 15.80 | 0.00 | 0.00% | 0.23 | 0 | 69 | 1.41 | -0.87 | 0.02 | -0.05 | 9/30/2025 | 10/29/2025 3:59:50 PM EST |
| 70.00 | 17.10 | 18.50 | 17.80 | 11.30 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.17 | -0.90 | 0.02 | -0.04 | 8/22/2025 | 10/29/2025 3:59:50 PM EST |
| 72.50 | 17.90 | 22.10 | 20.00 | 23.58 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.54 | -0.93 | 0.01 | -0.03 | 10/10/2025 | 10/29/2025 3:59:50 PM EST |
| 75.00 | 20.40 | 24.40 | 22.40 | 15.30 | 0.00 | 0.00% | 0.30 | 0 | 68 | 1.58 | -0.96 | 0.01 | -0.02 | 8/19/2025 | 10/29/2025 3:59:50 PM EST |
| 77.50 | 22.80 | 26.80 | 24.80 | 17.40 | 0.00 | 0.00% | 0.32 | 0 | 75 | 1.64 | -0.96 | 0.01 | -0.02 | 8/19/2025 | 10/29/2025 3:59:50 PM EST |
| 80.00 | 25.30 | 29.30 | 27.30 | 31.05 | 0.00 | 0.00% | 0.34 | 0 | 89 | 1.72 | -0.98 | 0.01 | -0.01 | 9/25/2025 | 10/29/2025 3:59:50 PM EST |
| 82.50 | 27.80 | 31.80 | 29.80 | 16.30 | 0.00 | 0.00% | 0.36 | 0 | 33 | 1.80 | -0.99 | 0.00 | -0.01 | 8/4/2025 | 10/29/2025 3:59:50 PM EST |
| 85.00 | 30.30 | 34.30 | 32.30 | 22.25 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.87 | -0.99 | 0.00 | -0.01 | 8/7/2025 | 10/29/2025 3:59:50 PM EST |
| 87.50 | 32.70 | 36.80 | 34.75 | 14.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 6/6/2025 | 10/29/2025 3:59:50 PM EST |
| 90.00 | 35.20 | 39.40 | 37.30 | 28.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 10/29/2025 3:59:50 PM EST |
| 92.50 | 37.70 | 41.90 | 39.80 | 18.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 10/29/2025 3:59:50 PM EST |
| 95.00 | 40.20 | 44.40 | 42.30 | 19.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 10/29/2025 3:59:50 PM EST |
| 100.00 | 45.30 | 49.30 | 47.30 | 22.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 10/29/2025 3:59:50 PM EST |
| 105.00 | 50.20 | 54.30 | 52.25 | % | 0.50 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 110.00 | 55.30 | 59.30 | 57.30 | 29.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 10/29/2025 3:59:50 PM EST |
| 115.00 | 60.20 | 64.40 | 62.30 | % | 0.54 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 120.00 | 65.20 | 69.40 | 67.30 | % | 0.56 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 125.00 | 70.20 | 74.40 | 72.30 | % | 0.58 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 130.00 | 75.20 | 79.40 | 77.30 | % | 0.59 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST |