Options Chain for FRESHPET INC COM (FRPT) - $64.75 as of 3/19/2026 5:49:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.20 | 25.20 | 23.20 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:52 PM EST | |||
| 42.50 | 18.70 | 22.70 | 20.70 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:52 PM EST | |||
| 45.00 | 16.20 | 20.10 | 18.15 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:52 PM EST | |||
| 47.50 | 13.70 | 17.70 | 15.70 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:52 PM EST | |||
| 50.00 | 11.20 | 14.90 | 13.05 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:52 PM EST | |||
| 55.00 | 6.30 | 9.70 | 8.00 | % | 0.15 | 0 | 0 | 3.59 | 0.98 | 0.01 | -0.04 | 3/19/2026 3:59:52 PM EST | |||
| 57.50 | 4.50 | 7.20 | 5.85 | % | 0.10 | 0 | 0 | 2.89 | 0.93 | 0.03 | -0.16 | 3/19/2026 3:59:52 PM EST | |||
| 60.00 | 2.15 | 4.20 | 3.18 | % | 0.05 | 0 | 0 | 1.72 | 0.80 | 0.07 | -0.54 | 3/19/2026 3:59:52 PM EST | |||
| 62.50 | 1.20 | 3.30 | 2.25 | % | 0.04 | 0 | 0 | 1.30 | 0.61 | 0.10 | -0.84 | 3/19/2026 3:59:52 PM EST | |||
| 65.00 | 0.15 | 1.25 | 0.70 | 0.86 | -1.04 | -54.74% | 0.01 | 2 | 3 | 0.95 | 0.35 | 0.10 | -0.73 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 2.25 | 1.13 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.95 | 0.16 | 0.06 | -0.28 | 3/17/2026 | 3/19/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.43 | 0.06 | 0.03 | -0.08 | 3/18/2026 | 3/19/2026 3:59:52 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.96 | 0.01 | 0.01 | -0.02 | 3/18/2026 | 3/19/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 778 | 4.43 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 4.87 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 387 | 5.23 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:52 PM EST |
| 82.50 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.59 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 6.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 150 | 6.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/19/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 2.10 | 1.05 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/19/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.25 | -0.02 | 0.01 | -0.04 | 2/23/2026 | 3/19/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.47 | -0.23 | -32.86% | 0.01 | 1 | 5 | 1.97 | -0.07 | 0.03 | -0.16 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.40 | +0.10 | +33.34% | 0.01 | 1 | 37 | 1.21 | -0.20 | 0.07 | -0.54 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 62.50 | 0.50 | 1.45 | 0.98 | 0.75 | +0.31 | +70.46% | 0.02 | 44 | 79 | 1.06 | -0.39 | 0.10 | -0.84 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 65.00 | 1.85 | 3.70 | 2.78 | 2.30 | +1.52 | +194.88% | 0.04 | 55 | 260 | 1.38 | -0.65 | 0.10 | -0.73 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 67.50 | 3.60 | 5.80 | 4.70 | 4.85 | +2.31 | +90.95% | 0.07 | 51 | 149 | 2.36 | -0.84 | 0.06 | -0.28 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 70.00 | 5.90 | 7.90 | 6.90 | 6.50 | +2.75 | +73.34% | 0.10 | 53 | 202 | 2.54 | -0.94 | 0.03 | -0.08 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 72.50 | 8.30 | 11.10 | 9.70 | 9.40 | +3.63 | +62.92% | 0.13 | 2 | 26 | 3.68 | -0.99 | 0.01 | -0.02 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 75.00 | 10.60 | 13.80 | 12.20 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 13 | 4.33 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:52 PM EST |
| 77.50 | 12.40 | 15.90 | 14.15 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:52 PM EST |
| 80.00 | 14.90 | 18.40 | 16.65 | 4.54 | 0.00 | 0.00% | 0.21 | 0 | 3 | 4.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:52 PM EST |
| 82.50 | 17.40 | 21.40 | 19.40 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 6 | 5.86 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/19/2026 3:59:52 PM EST |
| 85.00 | 19.80 | 23.90 | 21.85 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:52 PM EST |
| 87.50 | 23.00 | 24.90 | 23.95 | 25.36 | +3.16 | +14.24% | 0.27 | 5 | 6 | 4.44 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 90.00 | 24.80 | 28.90 | 26.85 | 10.28 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:52 PM EST |
| 95.00 | 29.80 | 33.90 | 31.85 | % | 0.34 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:52 PM EST | |||
| 100.00 | 34.80 | 38.90 | 36.85 | % | 0.37 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:52 PM EST |