FRPT · Freshpet, Inc.

Track FRPT — free

$72.76 +0.03 (+0.04%) At close · Aug 14

Market Cap

$3.50B

48.06M

Options Chain

Underlying $72.76 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 64 contracts · mixed snapshot sessions · Mar 3, 2026–Aug 14, 2026; 10 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Nov 20 97d Dec 18 125d Jan 15 153d Feb 19 188d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	356.2%	0.991	—		$0.15	-0.022	436%	1	1
Call · $27.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 356.2% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.07 Vega 0.003 Open interest 0 Model this call Put · $27.5 Snapshot session Jun 22, 2026 Last $0.15 Breakeven $27.35 Implied vol 436% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.176 Vega 0.006 Open interest 1 Model this put
0	4	325.7%	0.99	$23.55		$0.03	-0.01	326.8%	1	6
Call · $30 In the money Snapshot session May 28, 2026 Last $23.55 Breakeven $53.55 Implied vol 325.7% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.069 Vega 0.003 Open interest 0 Model this call Put · $30 Snapshot session Jul 13, 2026 Last $0.03 Breakeven $29.97 Implied vol 326.8% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.067 Vega 0.003 Open interest 6 Model this put
0	—	280.2%	0.993	—		$0.82	-0.014	315.1%	1	6
Call · $32.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 280.2% Delta 0.993 ≈99% ITM Gamma 0.001 Theta -0.046 Vega 0.001 Open interest 0 Model this call Put · $32.5 Snapshot session May 13, 2026 Last $0.82 Breakeven $31.68 Implied vol 315.1% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.087 Vega 0.003 Open interest 6 Model this put
0	—	271.9%	0.988	—		$0.23	-0.054	424.7%	2	24
Call · $35 In the money Snapshot session Unknown Last — Breakeven — Implied vol 271.9% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.066 Vega 0.003 Open interest 0 Model this call Put · $35 Snapshot session Jul 8, 2026 Last $0.23 Breakeven $34.77 Implied vol 424.7% Delta -0.054 ≈5% ITM Gamma 0.003 Theta -0.358 Vega 0.011 Open interest 24 Model this put
0	—	199.5%	0.997	—		$0.55	-0.034	316.5%	1	46
Call · $37.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 199.5% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.017 Vega 0.001 Open interest 0 Model this call Put · $37.5 Snapshot session Jul 8, 2026 Last $0.55 Breakeven $36.95 Implied vol 316.5% Delta -0.034 ≈3% ITM Gamma 0.003 Theta -0.183 Vega 0.007 Open interest 46 Model this put
0	—	211.4%	0.991	—		$0.19	-0.034	282.9%	1	14
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol 211.4% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.043 Vega 0.004 Open interest 0 Model this call Put · $40 Snapshot session Jul 31, 2026 Last $0.19 Breakeven $39.81 Implied vol 282.9% Delta -0.034 ≈3% ITM Gamma 0.003 Theta -0.165 Vega 0.007 Open interest 14 Model this put
76	1	—	—	$12.85		$0.36	-0.077	347.2%	1	110
Call · $42.5 In the money Snapshot session Jul 6, 2026 Last $12.85 Breakeven $55.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 Model this call Put · $42.5 Snapshot session Jul 27, 2026 Last $0.36 Breakeven $42.14 Implied vol 347.2% Delta -0.077 ≈8% ITM Gamma 0.004 Theta -0.389 Vega 0.012 Open interest 110 Model this put
3	1	—	—	$10.77		$0.25	-0.083	316.8%	2	46
Call · $45 In the money Snapshot session Jul 6, 2026 Last $10.77 Breakeven $55.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $45 Snapshot session Jul 29, 2026 Last $0.25 Breakeven $44.75 Implied vol 316.8% Delta -0.083 ≈8% ITM Gamma 0.005 Theta -0.377 Vega 0.013 Open interest 46 Model this put
20	20	—	—	$8.20		$0.20	-0.049	220.3%	2	212
Call · $47.5 In the money Snapshot session Jun 23, 2026 Last $8.20 Breakeven $55.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 Model this call Put · $47.5 Snapshot session Aug 6, 2026 Last $0.20 Breakeven $47.30 Implied vol 220.3% Delta -0.049 ≈5% ITM Gamma 0.005 Theta -0.173 Vega 0.008 Open interest 212 Model this put
14	2	148.6%	0.981	$8.84		$0.05	-0.075	224.4%	1	41
Call · $50 In the money Snapshot session Jul 16, 2026 Last $8.84 Breakeven $58.84 Implied vol 148.6% Delta 0.981 ≈98% ITM Gamma 0.003 Theta -0.059 Vega 0.004 Open interest 14 Model this call Put · $50 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $49.95 Implied vol 224.4% Delta -0.075 ≈8% ITM Gamma 0.007 Theta -0.245 Vega 0.014 Open interest 41 Model this put
1	1	—	—	$6.40		$0.09	-0.063	180.2%	1	130
Call · $52.5 In the money Snapshot session Jul 6, 2026 Last $6.40 Breakeven $58.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $52.5 Snapshot session Aug 7, 2026 Last $0.09 Breakeven $52.41 Implied vol 180.2% Delta -0.063 ≈6% ITM Gamma 0.007 Theta -0.173 Vega 0.014 Open interest 130 Model this put
115	1	—	—	$12.25		$0.12	-0.14	232%	1	12
Call · $55 In the money Snapshot session Aug 7, 2026 Last $12.25 Breakeven $67.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 Model this call Put · $55 Snapshot session Aug 11, 2026 Last $0.12 Breakeven $54.88 Implied vol 232% Delta -0.14 ≈14% ITM Gamma 0.01 Theta -0.397 Vega 0.021 Open interest 12 Model this put
199	1	—	—	$12.70		$0.05	-0.047	114.1%	2	143
Call · $57.5 In the money Snapshot session Aug 11, 2026 Last $12.70 Breakeven $70.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 199 Model this call Put · $57.5 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $57.45 Implied vol 114.1% Delta -0.047 ≈5% ITM Gamma 0.009 Theta -0.086 Vega 0.009 Open interest 143 Model this put
8	5	53.8%	0.998	$11.86		$0.06	-0.036	86.2%	5	30
Call · $60 In the money Snapshot session Aug 12, 2026 Last $11.86 Breakeven $71.86 Implied vol 53.8% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.009 Vega 0.001 Open interest 8 Model this call Put · $60 Snapshot session Aug 11, 2026 Last $0.06 Breakeven $59.94 Implied vol 86.2% Delta -0.036 ≈4% ITM Gamma 0.01 Theta -0.052 Vega 0.009 Open interest 30 Model this put
69	1	41.1%	0.998	$5.90		$0.06	-0.03	65.1%	3	247
Call · $62.5 In the money Snapshot session Aug 10, 2026 Last $5.90 Breakeven $68.40 Implied vol 41.1% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.008 Vega 0.001 Open interest 69 Model this call Put · $62.5 Snapshot session Aug 13, 2026 Last $0.06 Breakeven $62.44 Implied vol 65.1% Delta -0.03 ≈3% ITM Gamma 0.011 Theta -0.034 Vega 0.009 Open interest 247 Model this put
462	5	80.7%	0.875	$7.85		$0.15	-0.147	88.1%	7	177
Call · $65 In the money Snapshot session Aug 14, 2026 Last $7.85 Breakeven $72.85 Implied vol 80.7% Delta 0.875 ≈87% ITM Gamma 0.028 Theta -0.136 Vega 0.023 Open interest 462 Model this call Put · $65 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $64.85 Implied vol 88.1% Delta -0.147 ≈15% ITM Gamma 0.028 Theta -0.156 Vega 0.023 Open interest 177 Model this put
313	2	42.3%	0.921	$4.60		$0.55	-0.126	53.2%	7	10
Call · $67.5 In the money Snapshot session Aug 11, 2026 Last $4.60 Breakeven $72.10 Implied vol 42.3% Delta 0.921 ≈92% ITM Gamma 0.037 Theta -0.054 Vega 0.016 Open interest 313 Model this call Put · $67.5 Snapshot session Aug 13, 2026 Last $0.55 Breakeven $66.95 Implied vol 53.2% Delta -0.126 ≈13% ITM Gamma 0.042 Theta -0.085 Vega 0.024 Open interest 10 Model this put
50	25	45.7%	0.756	$2.25		$1.00	-0.258	48.9%	9	12
Call · $70 In the money Snapshot session Aug 11, 2026 Last $2.25 Breakeven $72.25 Implied vol 45.7% Delta 0.756 ≈76% ITM Gamma 0.073 Theta -0.116 Vega 0.032 Open interest 50 Model this call Put · $70 Snapshot session Aug 13, 2026 Last $1.00 Breakeven $69.00 Implied vol 48.9% Delta -0.258 ≈26% ITM Gamma 0.071 Theta -0.12 Vega 0.032 Open interest 12 Model this put
11	2	55.7%	0.537	$2.42		$4.70	-0.463	54.4%	145	141
Call · $72.5 In the money Snapshot session Aug 11, 2026 Last $2.42 Breakeven $74.92 Implied vol 55.7% Delta 0.537 ≈54% ITM Gamma 0.077 Theta -0.176 Vega 0.037 Open interest 11 Model this call Put · $72.5 Snapshot session Aug 5, 2026 Last $4.70 Breakeven $67.80 Implied vol 54.4% Delta -0.463 ≈46% ITM Gamma 0.079 Theta -0.166 Vega 0.037 Open interest 141 Model this put
Underlying $72.76
39	15	59.9%	0.364	$1.33		$3.80	-0.668	49.4%	1	88
Call · $75 Snapshot session Aug 14, 2026 Last $1.33 Breakeven $76.33 Implied vol 59.9% Delta 0.364 ≈36% ITM Gamma 0.068 Theta -0.179 Vega 0.033 Open interest 39 Model this call Put · $75 In the money Snapshot session Aug 13, 2026 Last $3.80 Breakeven $71.20 Implied vol 49.4% Delta -0.668 ≈67% ITM Gamma 0.079 Theta -0.135 Vega 0.033 Open interest 88 Model this put
4	1	59%	0.218	$0.97		$8.20	-0.815	52.2%	1	5
Call · $77.5 Snapshot session Aug 11, 2026 Last $0.97 Breakeven $78.47 Implied vol 59% Delta 0.218 ≈22% ITM Gamma 0.053 Theta -0.136 Vega 0.026 Open interest 4 Model this call Put · $77.5 In the money Snapshot session Mar 11, 2026 Last $8.20 Breakeven $69.30 Implied vol 52.2% Delta -0.815 ≈81% ITM Gamma 0.055 Theta -0.103 Vega 0.026 Open interest 5 Model this put
5	1	57%	0.108	$0.32		$9.40	—	—	1	0
Call · $80 Snapshot session Aug 13, 2026 Last $0.32 Breakeven $80.32 Implied vol 57% Delta 0.108 ≈11% ITM Gamma 0.034 Theta -0.082 Vega 0.018 Open interest 5 Model this call Put · $80 In the money Snapshot session Mar 11, 2026 Last $9.40 Breakeven $70.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	68.8%	0.085	$0.20		$12.40	—	—	2	0
Call · $82.5 Snapshot session Jul 20, 2026 Last $0.20 Breakeven $82.70 Implied vol 68.8% Delta 0.085 ≈9% ITM Gamma 0.024 Theta -0.084 Vega 0.018 Open interest 1 Model this call Put · $82.5 In the money Snapshot session Mar 13, 2026 Last $12.40 Breakeven $70.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	1	91.4%	0.106	$0.65		$13.20	-0.967	66.1%	7	2
Call · $85 Snapshot session May 8, 2026 Last $0.65 Breakeven $85.65 Implied vol 91.4% Delta 0.106 ≈11% ITM Gamma 0.021 Theta -0.129 Vega 0.018 Open interest 10 Model this call Put · $85 In the money Snapshot session Aug 11, 2026 Last $13.20 Breakeven $71.80 Implied vol 66.1% Delta -0.967 ≈97% ITM Gamma 0.013 Theta -0.033 Vega 0.009 Open interest 2 Model this put
0	—	133.3%	0.161	—		$12.80	—	—	1	0
Call · $87.5 Snapshot session Unknown Last — Breakeven — Implied vol 133.3% Delta 0.161 ≈16% ITM Gamma 0.02 Theta -0.255 Vega 0.027 Open interest 0 Model this call Put · $87.5 In the money Snapshot session Mar 3, 2026 Last $12.80 Breakeven $74.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	1	121.1%	0.101	$0.36		$14.50	-0.991	72.8%	1	0
Call · $90 Snapshot session May 13, 2026 Last $0.36 Breakeven $90.36 Implied vol 121.1% Delta 0.101 ≈10% ITM Gamma 0.015 Theta -0.166 Vega 0.019 Open interest 20 Model this call Put · $90 In the money Snapshot session Mar 6, 2026 Last $14.50 Breakeven $75.50 Implied vol 72.8% Delta -0.991 ≈99% ITM Gamma 0.005 Theta -0.01 Vega 0.002 Open interest 0 Model this put
11	2	176.9%	0.146	$0.05		—	-0.993	88.1%	—	0
Call · $95 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $95.05 Implied vol 176.9% Delta 0.146 ≈15% ITM Gamma 0.014 Theta -0.316 Vega 0.019 Open interest 11 Model this call Put · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol 88.1% Delta -0.993 ≈99% ITM Gamma 0.004 Theta -0.011 Vega 0.002 Open interest 0 Model this put
7	1	189%	0.12	$1.25		—	-0.98	118.2%	—	0
Call · $100 Snapshot session Apr 30, 2026 Last $1.25 Breakeven $101.25 Implied vol 189% Delta 0.12 ≈12% ITM Gamma 0.011 Theta -0.292 Vega 0.019 Open interest 7 Model this call Put · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol 118.2% Delta -0.98 ≈98% ITM Gamma 0.005 Theta -0.039 Vega 0.005 Open interest 0 Model this put
6	1	177.4%	0.069	$1.00		—	-0.982	133.7%	—	0
Call · $105 Snapshot session Apr 30, 2026 Last $1.00 Breakeven $106.00 Implied vol 177.4% Delta 0.069 ≈7% ITM Gamma 0.008 Theta -0.181 Vega 0.012 Open interest 6 Model this call Put · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol 133.7% Delta -0.982 ≈98% ITM Gamma 0.004 Theta -0.041 Vega 0.005 Open interest 0 Model this put
26	2	193.8%	0.064	$0.65		$48.90	-0.983	148.4%	3	0
Call · $110 Snapshot session May 5, 2026 Last $0.65 Breakeven $110.65 Implied vol 193.8% Delta 0.064 ≈6% ITM Gamma 0.007 Theta -0.187 Vega 0.012 Open interest 26 Model this call Put · $110 In the money Snapshot session Mar 24, 2026 Last $48.90 Breakeven $61.10 Implied vol 148.4% Delta -0.983 ≈98% ITM Gamma 0.003 Theta -0.042 Vega 0.005 Open interest 0 Model this put
5	1	205.4%	0.056	$0.10		—	-0.995	142.1%	—	0
Call · $115 Snapshot session May 28, 2026 Last $0.10 Breakeven $115.10 Implied vol 205.4% Delta 0.056 ≈6% ITM Gamma 0.006 Theta -0.177 Vega 0.012 Open interest 5 Model this call Put · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 142.1% Delta -0.995 ≈99% ITM Gamma 0.002 Theta -0.012 Vega 0.002 Open interest 0 Model this put
12	11	220.5%	0.053	$0.70		$58.80	-0.985	176%	3	0
Call · $120 Snapshot session Apr 7, 2026 Last $0.70 Breakeven $120.70 Implied vol 220.5% Delta 0.053 ≈5% ITM Gamma 0.005 Theta -0.182 Vega 0.012 Open interest 12 Model this call Put · $120 In the money Snapshot session Mar 24, 2026 Last $58.80 Breakeven $61.20 Implied vol 176% Delta -0.985 ≈99% ITM Gamma 0.003 Theta -0.045 Vega 0.005 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Mar 3, 2026–Aug 14, 2026; 10 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 32" for the wings.

Key facts CIK 1611647 CUSIP 358039105 13F (30d) 321 filings 299 filers Visit website Investor relations