Options Chain for FRESHPET INC COM (FRPT) - $65.26 as of 10/13/2026 2:37:06 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 | 14.10 | 18.20 | 16.15 | 9.80 | 0.00 | 0.00% | 0.32 | 0 | 19 | 3.75 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:05 PM EST |
| 52.50 | 12.30 | 15.60 | 13.95 | % | 0.27 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 55.00 | 9.10 | 12.90 | 11.00 | 7.40 | 0.00 | 0.00% | 0.20 | 0 | 46 | 2.70 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:05 PM EST |
| 57.50 | 7.20 | 10.50 | 8.85 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.35 | 0.99 | 0.01 | -0.01 | 9/29/2026 | 10/13/2026 4:00:05 PM EST |
| 60.00 | 4.20 | 8.00 | 6.10 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 75 | 1.94 | 0.96 | 0.03 | -0.07 | 9/29/2026 | 10/13/2026 4:00:05 PM EST |
| 62.50 | 1.85 | 5.20 | 3.53 | 2.22 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.37 | 0.85 | 0.07 | -0.17 | 10/8/2026 | 10/13/2026 4:00:05 PM EST |
| 65.00 | 0.55 | 3.10 | 1.83 | 1.70 | -0.30 | -15.00% | 0.03 | 1 | 51 | 1.10 | 0.65 | 0.10 | -0.24 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 2.45 | 1.23 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.31 | 0.38 | 0.10 | -0.23 | 9/21/2026 | 10/13/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.76 | 0.16 | 0.06 | -0.14 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.91 | 0.05 | 0.03 | -0.06 | 9/14/2026 | 10/13/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.18 | 0.01 | 0.01 | -0.01 | 9/14/2026 | 10/13/2026 4:00:05 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:05 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 120 | 3.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 64 | 4.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:05 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 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.82 | -0.01 | 0.01 | -0.01 | 10/2/2026 | 10/13/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 107 | 2.01 | -0.04 | 0.03 | -0.07 | 10/9/2026 | 10/13/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.32 | -0.15 | 0.07 | -0.17 | 10/13/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | 6.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | -0.35 | 0.10 | -0.24 | 9/23/2026 | 10/13/2026 4:00:05 PM EST |
| 67.50 | 1.20 | 3.30 | 2.25 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 452 | 1.01 | -0.62 | 0.10 | -0.23 | 9/4/2026 | 10/13/2026 4:00:05 PM EST |
| 70.00 | 2.60 | 6.20 | 4.40 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.56 | -0.84 | 0.06 | -0.14 | 10/6/2026 | 10/13/2026 4:00:05 PM EST |
| 72.50 | 4.60 | 7.80 | 6.20 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 42 | 1.44 | -0.95 | 0.03 | -0.06 | 10/7/2026 | 10/13/2026 4:00:05 PM EST |
| 75.00 | 7.70 | 10.30 | 9.00 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.71 | -0.99 | 0.01 | -0.01 | 9/11/2026 | 10/13/2026 4:00:05 PM EST |
| 77.50 | 10.00 | 12.70 | 11.35 | 12.20 | 0.00 | 0.00% | 0.15 | 0 | 29 | 1.89 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:05 PM EST |
| 80.00 | 11.80 | 15.90 | 13.85 | % | 0.17 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 82.50 | 14.30 | 18.40 | 16.35 | % | 0.20 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 85.00 | 16.80 | 20.90 | 18.85 | % | 0.22 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 90.00 | 21.80 | 25.90 | 23.85 | % | 0.27 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 95.00 | 26.80 | 30.90 | 28.85 | 32.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:05 PM EST |
| 100.00 | 31.80 | 35.90 | 33.85 | % | 0.34 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 105.00 | 36.80 | 40.90 | 38.85 | % | 0.37 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST |