Options Chain for FRESHPET INC COM (FRPT) - $64.29 as of 4/24/2026 6:32:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.70 | 32.30 | 31.00 | % | 0.89 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 37.50 | 27.30 | 30.30 | 28.80 | % | 0.77 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 40.00 | 24.90 | 27.90 | 26.40 | % | 0.66 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 42.50 | 22.50 | 25.60 | 24.05 | % | 0.57 | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 20.10 | 23.80 | 21.95 | % | 0.49 | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 47.50 | 17.90 | 21.10 | 19.50 | % | 0.41 | 0 | 0 | 0.99 | 0.92 | 0.01 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 15.60 | 19.40 | 17.50 | % | 0.35 | 0 | 0 | 1.03 | 0.88 | 0.01 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 55.00 | 11.40 | 14.80 | 13.10 | % | 0.24 | 0 | 0 | 0.55 | 0.80 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 57.50 | 9.50 | 12.30 | 10.90 | % | 0.19 | 0 | 0 | 0.53 | 0.76 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 60.00 | 9.30 | 10.50 | 9.90 | % | 0.17 | 0 | 0 | 0.62 | 0.71 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 62.50 | 7.70 | 9.00 | 8.35 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | 0.65 | 0.02 | -0.06 | 4/16/2026 | 4/24/2026 4:00:02 PM EST |
| 65.00 | 6.30 | 7.30 | 6.80 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.59 | 0.59 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 67.50 | 5.30 | 6.20 | 5.75 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.60 | 0.52 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 70.00 | 4.00 | 5.00 | 4.50 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.58 | 0.45 | 0.03 | -0.05 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 72.50 | 3.10 | 4.50 | 3.80 | % | 0.05 | 0 | 0 | 0.58 | 0.39 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 75.00 | 2.55 | 3.50 | 3.03 | 2.81 | 0.00 | 0.00% | 0.04 | 0 | 153 | 0.58 | 0.33 | 0.02 | -0.05 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 77.50 | 2.00 | 2.95 | 2.48 | % | 0.03 | 0 | 0 | 0.59 | 0.28 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 80.00 | 1.60 | 2.10 | 1.85 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | 0.24 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 85.00 | 1.00 | 1.95 | 1.48 | % | 0.02 | 0 | 0 | 0.58 | 0.17 | 0.02 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.73 | 0.11 | 0.01 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.92 | 0.07 | 0.01 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.05 | 0.01 | -0.01 | 4/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.61 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 37.50 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.30 | -0.02 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.28 | -0.04 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.19 | -0.06 | 0.01 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.04 | -0.08 | 0.01 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 0.90 | 2.95 | 1.93 | % | 0.04 | 0 | 0 | 0.80 | -0.12 | 0.01 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 55.00 | 1.65 | 2.55 | 2.10 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | -0.20 | 0.02 | -0.05 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 57.50 | 1.00 | 3.20 | 2.10 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.56 | -0.24 | 0.02 | -0.05 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 60.00 | 2.80 | 4.00 | 3.40 | % | 0.06 | 0 | 0 | 0.63 | -0.29 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 62.50 | 3.60 | 4.90 | 4.25 | % | 0.07 | 0 | 0 | 0.61 | -0.35 | 0.02 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 65.00 | 4.70 | 6.10 | 5.40 | % | 0.08 | 0 | 0 | 0.61 | -0.41 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 67.50 | 5.90 | 7.30 | 6.60 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.59 | -0.48 | 0.03 | -0.06 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 70.00 | 7.40 | 8.90 | 8.15 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.59 | -0.55 | 0.03 | -0.05 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 72.50 | 9.10 | 10.40 | 9.75 | % | 0.13 | 0 | 0 | 0.59 | -0.61 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 75.00 | 9.80 | 12.20 | 11.00 | % | 0.15 | 0 | 0 | 0.58 | -0.67 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 77.50 | 12.80 | 14.30 | 13.55 | % | 0.17 | 0 | 0 | 0.78 | -0.72 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 80.00 | 14.10 | 17.30 | 15.70 | % | 0.20 | 0 | 0 | 0.59 | -0.76 | 0.02 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 85.00 | 18.40 | 21.70 | 20.05 | 17.38 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.85 | -0.83 | 0.02 | -0.03 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 90.00 | 23.00 | 26.40 | 24.70 | % | 0.27 | 0 | 0 | 0.92 | -0.89 | 0.01 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 28.00 | 31.20 | 29.60 | % | 0.31 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 100.00 | 32.80 | 35.90 | 34.35 | % | 0.34 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST |