Options Chain for FRESHPET INC COM (FRPT) - $58.96 as of 4/1/2026 2:36:35 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 | 18.50 | 22.30 | 20.40 | % | 0.51 | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:37 PM EST | |||
| 42.50 | 16.20 | 19.20 | 17.70 | % | 0.42 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.02 | 4/1/2026 3:59:37 PM EST | |||
| 45.00 | 13.60 | 17.10 | 15.35 | % | 0.34 | 0 | 0 | 1.62 | 0.97 | 0.01 | -0.03 | 4/1/2026 3:59:37 PM EST | |||
| 47.50 | 11.50 | 15.10 | 13.30 | % | 0.28 | 0 | 0 | 1.56 | 0.94 | 0.01 | -0.05 | 4/1/2026 3:59:37 PM EST | |||
| 50.00 | 9.20 | 12.10 | 10.65 | 10.70 | +3.60 | +50.71% | 0.21 | 1 | 17 | 1.21 | 0.90 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 3:59:37 PM EST |
| 52.50 | 6.90 | 9.70 | 8.30 | % | 0.16 | 0 | 0 | 1.04 | 0.84 | 0.03 | -0.08 | 4/1/2026 3:59:37 PM EST | |||
| 55.00 | 5.20 | 7.30 | 6.25 | 5.30 | +0.10 | +1.93% | 0.11 | 3 | 16 | 0.87 | 0.77 | 0.04 | -0.09 | 4/1/2026 | 4/1/2026 3:59:37 PM EST |
| 57.50 | 4.00 | 4.90 | 4.45 | 3.60 | +0.28 | +8.44% | 0.08 | 4 | 433 | 0.57 | 0.67 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 3:59:37 PM EST |
| 60.00 | 2.65 | 3.20 | 2.93 | 2.90 | +0.15 | +5.46% | 0.05 | 654 | 747 | 0.55 | 0.54 | 0.05 | -0.10 | 4/1/2026 | 4/1/2026 3:59:37 PM EST |
| 62.50 | 1.65 | 2.25 | 1.95 | 2.15 | +0.55 | +34.38% | 0.03 | 143 | 4 | 0.57 | 0.41 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 3:59:37 PM EST |
| 65.00 | 0.90 | 1.50 | 1.20 | 1.25 | +0.55 | +78.58% | 0.02 | 1 | 409 | 0.57 | 0.29 | 0.05 | -0.08 | 4/1/2026 | 4/1/2026 3:59:37 PM EST |
| 67.50 | 0.45 | 1.00 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.57 | 0.21 | 0.04 | -0.07 | 3/31/2026 | 4/1/2026 3:59:37 PM EST |
| 70.00 | 0.25 | 1.20 | 0.73 | 0.55 | +0.05 | +10.00% | 0.01 | 2 | 16 | 0.66 | 0.14 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 3:59:37 PM EST |
| 72.50 | 0.15 | 1.60 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.09 | 0.02 | -0.04 | 3/23/2026 | 4/1/2026 3:59:37 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.33 | 0.04 | 0.01 | -0.02 | 3/25/2026 | 4/1/2026 3:59:37 PM EST |
| 77.50 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.42 | 0.02 | 0.01 | -0.01 | 3/26/2026 | 4/1/2026 3:59:37 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.51 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 4/1/2026 3:59:37 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.60 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 3:59:37 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.68 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 3:59:37 PM EST |
| 87.50 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:37 PM EST | |||
| 90.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 3:59:37 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/1/2026 3:59:37 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 3:59:37 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:37 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/1/2026 3:59:37 PM EST | |||
| 42.50 | 0.00 | 0.50 | 0.25 | 0.30 | -0.21 | -41.18% | 0.01 | 2 | 9 | 1.22 | -0.01 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 3:59:37 PM EST |
| 45.00 | 0.05 | 1.70 | 0.88 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.12 | -0.03 | 0.01 | -0.03 | 3/24/2026 | 4/1/2026 3:59:37 PM EST |
| 47.50 | 0.05 | 0.65 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.77 | -0.06 | 0.01 | -0.05 | 3/27/2026 | 4/1/2026 3:59:37 PM EST |
| 50.00 | 0.25 | 0.65 | 0.45 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.73 | -0.10 | 0.02 | -0.06 | 3/27/2026 | 4/1/2026 3:59:37 PM EST |
| 52.50 | 0.45 | 1.00 | 0.73 | 0.95 | % | 0.01 | 1 | 0 | 0.68 | -0.16 | 0.03 | -0.08 | 4/1/2026 | 4/1/2026 3:59:37 PM EST | |
| 55.00 | 0.95 | 1.85 | 1.40 | 1.30 | -0.07 | -5.11% | 0.03 | 7 | 231 | 0.71 | -0.23 | 0.04 | -0.09 | 4/1/2026 | 4/1/2026 3:59:37 PM EST |
| 57.50 | 0.95 | 2.45 | 1.70 | 2.20 | -1.20 | -35.30% | 0.03 | 2 | 9 | 0.59 | -0.33 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 3:59:37 PM EST |
| 60.00 | 2.45 | 2.90 | 2.68 | 2.55 | -1.05 | -29.17% | 0.04 | 12 | 338 | 0.57 | -0.46 | 0.05 | -0.10 | 4/1/2026 | 4/1/2026 3:59:37 PM EST |
| 62.50 | 3.90 | 4.60 | 4.25 | % | 0.07 | 0 | 0 | 0.59 | -0.59 | 0.05 | -0.09 | 4/1/2026 3:59:37 PM EST | |||
| 65.00 | 5.00 | 6.40 | 5.70 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.50 | -0.71 | 0.05 | -0.08 | 3/31/2026 | 4/1/2026 3:59:37 PM EST |
| 67.50 | 6.50 | 9.70 | 8.10 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 65 | 1.00 | -0.79 | 0.04 | -0.07 | 3/31/2026 | 4/1/2026 3:59:37 PM EST |
| 70.00 | 8.20 | 12.20 | 10.20 | 16.60 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.13 | -0.86 | 0.03 | -0.06 | 3/24/2026 | 4/1/2026 3:59:37 PM EST |
| 72.50 | 10.90 | 14.50 | 12.70 | 15.24 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.21 | -0.91 | 0.02 | -0.04 | 3/25/2026 | 4/1/2026 3:59:37 PM EST |
| 75.00 | 12.90 | 17.00 | 14.95 | 4.00 | 0.00 | 0.00% | 0.20 | 0 | 105 | 1.33 | -0.96 | 0.01 | -0.02 | 3/17/2026 | 4/1/2026 3:59:37 PM EST |
| 77.50 | 15.40 | 19.30 | 17.35 | 3.61 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.38 | -0.98 | 0.01 | -0.01 | 3/12/2026 | 4/1/2026 3:59:37 PM EST |
| 80.00 | 17.80 | 21.80 | 19.80 | 11.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.48 | -0.99 | 0.00 | -0.01 | 3/17/2026 | 4/1/2026 3:59:37 PM EST |
| 82.50 | 20.30 | 24.30 | 22.30 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.57 | -0.99 | 0.00 | 0.00 | 3/3/2026 | 4/1/2026 3:59:37 PM EST |
| 85.00 | 22.80 | 26.80 | 24.80 | 19.60 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.66 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 4/1/2026 3:59:37 PM EST |
| 87.50 | 25.70 | 29.20 | 27.45 | % | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:37 PM EST | |||
| 90.00 | 27.80 | 31.70 | 29.75 | 32.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:37 PM EST |
| 95.00 | 32.80 | 36.80 | 34.80 | 33.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 3:59:37 PM EST |
| 100.00 | 37.80 | 41.70 | 39.75 | % | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:37 PM EST | |||
| 105.00 | 42.80 | 46.70 | 44.75 | % | 0.43 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:37 PM EST |