Options Chain for FRESHPET INC COM (FRPT) - $58.79 as of 3/26/2026 9:04:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.80 | 36.00 | 33.90 | 28.20 | 0.00 | 0.00% | 1.36 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 27.50 | 29.30 | 33.60 | 31.45 | % | 1.14 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 30.00 | 27.30 | 31.10 | 29.20 | % | 0.97 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 32.50 | 25.00 | 28.70 | 26.85 | % | 0.83 | 0 | 0 | 1.64 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 35.00 | 22.50 | 26.40 | 24.45 | % | 0.70 | 0 | 0 | 1.50 | 0.96 | 0.00 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 37.50 | 20.30 | 24.10 | 22.20 | % | 0.59 | 0 | 0 | 1.42 | 0.95 | 0.01 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 40.00 | 18.00 | 21.80 | 19.90 | 16.80 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.31 | 0.93 | 0.01 | -0.03 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 42.50 | 16.40 | 19.20 | 17.80 | % | 0.42 | 0 | 1 | 1.10 | 0.90 | 0.01 | -0.04 | 3/26/2026 3:59:52 PM EST | |||
| 45.00 | 14.30 | 16.80 | 15.55 | 14.94 | +3.94 | +35.82% | 0.35 | 1 | 10 | 0.98 | 0.86 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 47.50 | 12.30 | 14.80 | 13.55 | % | 0.29 | 0 | 2 | 0.71 | 0.83 | 0.02 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 50.00 | 10.20 | 13.30 | 11.75 | 6.91 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.72 | 0.78 | 0.02 | -0.06 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 52.50 | 8.90 | 10.40 | 9.65 | % | 0.18 | 0 | 37 | 0.67 | 0.73 | 0.02 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 55.00 | 7.50 | 8.70 | 8.10 | 8.55 | 0.00 | 0.00% | 0.15 | 0 | 220 | 0.67 | 0.67 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 57.50 | 6.00 | 7.30 | 6.65 | 7.05 | +1.75 | +33.02% | 0.12 | 1 | 9 | 0.66 | 0.60 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 60.00 | 4.80 | 5.90 | 5.35 | 5.46 | -0.04 | -0.73% | 0.09 | 2 | 266 | 0.64 | 0.53 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 62.50 | 3.70 | 4.80 | 4.25 | 3.80 | -0.30 | -7.32% | 0.07 | 2 | 8 | 0.63 | 0.46 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 65.00 | 2.90 | 3.90 | 3.40 | 3.23 | +0.23 | +7.67% | 0.05 | 11 | 37 | 0.63 | 0.40 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 67.50 | 2.35 | 3.10 | 2.73 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.63 | 0.33 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 70.00 | 1.80 | 2.45 | 2.13 | 2.10 | -0.25 | -10.64% | 0.03 | 5 | 95 | 0.63 | 0.28 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 72.50 | 1.40 | 2.15 | 1.78 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.65 | 0.23 | 0.02 | -0.04 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 75.00 | 1.05 | 1.75 | 1.40 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.65 | 0.19 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 77.50 | 0.05 | 2.15 | 1.10 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.16 | 0.02 | -0.04 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 80.00 | 0.15 | 2.70 | 1.43 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.70 | 0.13 | 0.02 | -0.03 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 17 | 0.95 | 0.09 | 0.01 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 63 | 0.99 | 0.07 | 0.01 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.03 | 0.06 | 0.01 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.86 | 0.05 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 18 | 1.13 | 0.03 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 4 | 1.26 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 5 | 1.39 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 27.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 3 | 2.00 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.83 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 2.30 | 1.15 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.67 | -0.02 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 1.14 | -0.04 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 7 | 1.35 | -0.05 | 0.01 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.85 | 1.43 | % | 0.04 | 0 | 753 | 1.33 | -0.07 | 0.01 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 42.50 | 0.40 | 2.40 | 1.40 | % | 0.03 | 0 | 60 | 0.88 | -0.10 | 0.01 | -0.04 | 3/26/2026 3:59:52 PM EST | |||
| 45.00 | 0.95 | 2.00 | 1.48 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.81 | -0.14 | 0.01 | -0.05 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 47.50 | 1.35 | 2.35 | 1.85 | % | 0.04 | 0 | 25 | 0.77 | -0.17 | 0.02 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 50.00 | 1.75 | 2.75 | 2.25 | % | 0.04 | 0 | 26 | 0.72 | -0.22 | 0.02 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 52.50 | 2.50 | 3.20 | 2.85 | 2.80 | % | 0.05 | 2 | 130 | 0.69 | -0.27 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 55.00 | 3.30 | 4.10 | 3.70 | 3.68 | -1.12 | -23.34% | 0.07 | 7 | 31 | 0.67 | -0.33 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 57.50 | 4.00 | 5.10 | 4.55 | 5.34 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.64 | -0.40 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 60.00 | 5.30 | 6.30 | 5.80 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 296 | 0.63 | -0.47 | 0.03 | -0.06 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 62.50 | 6.70 | 7.70 | 7.20 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 88 | 0.62 | -0.54 | 0.03 | -0.06 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 65.00 | 8.30 | 9.40 | 8.85 | 9.83 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.61 | -0.60 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 67.50 | 10.20 | 11.50 | 10.85 | % | 0.16 | 0 | 97 | 0.64 | -0.67 | 0.03 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 70.00 | 12.10 | 13.30 | 12.70 | % | 0.18 | 0 | 16 | 0.62 | -0.72 | 0.02 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 72.50 | 13.40 | 16.10 | 14.75 | % | 0.20 | 0 | 15 | 0.83 | -0.77 | 0.02 | -0.04 | 3/26/2026 3:59:52 PM EST | |||
| 75.00 | 15.00 | 18.70 | 16.85 | % | 0.22 | 0 | 10 | 0.91 | -0.81 | 0.02 | -0.04 | 3/26/2026 3:59:52 PM EST | |||
| 77.50 | 17.30 | 21.00 | 19.15 | % | 0.25 | 0 | 6 | 0.95 | -0.84 | 0.02 | -0.04 | 3/26/2026 3:59:52 PM EST | |||
| 80.00 | 19.50 | 23.40 | 21.45 | % | 0.27 | 0 | 4 | 0.99 | -0.87 | 0.02 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 82.50 | 21.90 | 25.70 | 23.80 | % | 0.29 | 0 | 5 | 0.98 | -0.91 | 0.01 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 85.00 | 24.40 | 28.20 | 26.30 | % | 0.31 | 0 | 6 | 1.03 | -0.93 | 0.01 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 87.50 | 26.80 | 30.50 | 28.65 | % | 0.33 | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 90.00 | 29.20 | 33.00 | 31.10 | % | 0.35 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 95.00 | 34.10 | 38.00 | 36.05 | % | 0.38 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 100.00 | 39.10 | 43.40 | 41.25 | % | 0.41 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 105.00 | 44.10 | 48.30 | 46.20 | % | 0.44 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 110.00 | 49.10 | 53.30 | 51.20 | % | 0.47 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 115.00 | 54.10 | 58.40 | 56.25 | % | 0.49 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 120.00 | 59.10 | 63.30 | 61.20 | % | 0.51 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST |