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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 16.70 | 20.70 | 18.70 | % | 0.42 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.01 | 3/19/2026 3:59:52 PM EST | |||
| 47.50 | 14.30 | 18.40 | 16.35 | % | 0.34 | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.02 | 3/19/2026 3:59:52 PM EST | |||
| 50.00 | 12.30 | 15.10 | 13.70 | % | 0.27 | 0 | 0 | 1.04 | 0.91 | 0.01 | -0.03 | 3/19/2026 3:59:52 PM EST | |||
| 55.00 | 8.00 | 10.90 | 9.45 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.90 | 0.82 | 0.02 | -0.05 | 2/19/2026 | 3/19/2026 3:59:52 PM EST |
| 60.00 | 5.10 | 6.20 | 5.65 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.67 | 0.04 | -0.06 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 65.00 | 2.70 | 3.20 | 2.95 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 393 | 0.52 | 0.46 | 0.04 | -0.06 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 67.50 | 0.35 | 3.40 | 1.88 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.44 | 0.35 | 0.04 | -0.06 | 3/17/2026 | 3/19/2026 3:59:52 PM EST |
| 70.00 | 0.95 | 1.55 | 1.25 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.49 | 0.26 | 0.04 | -0.05 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 72.50 | 0.60 | 1.10 | 0.85 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | 0.19 | 0.03 | -0.04 | 3/18/2026 | 3/19/2026 3:59:52 PM EST |
| 75.00 | 0.40 | 0.85 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.51 | 0.13 | 0.02 | -0.03 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 77.50 | 0.25 | 0.95 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.57 | 0.09 | 0.02 | -0.02 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.74 | 0.06 | 0.01 | -0.02 | 3/18/2026 | 3/19/2026 3:59:52 PM EST |
| 82.50 | 0.05 | 0.85 | 0.45 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.60 | 0.04 | 0.01 | -0.01 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.73 | 0.02 | 0.01 | -0.01 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 3/19/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.01 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.44 | -0.02 | 0.00 | -0.01 | 3/19/2026 3:59:52 PM EST | |||
| 47.50 | 0.20 | 2.50 | 1.35 | % | 0.03 | 0 | 0 | 1.30 | -0.04 | 0.01 | -0.02 | 3/19/2026 3:59:52 PM EST | |||
| 50.00 | 0.35 | 0.95 | 0.65 | % | 0.01 | 0 | 0 | 0.70 | -0.09 | 0.01 | -0.03 | 3/19/2026 3:59:52 PM EST | |||
| 55.00 | 0.80 | 1.25 | 1.03 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.58 | -0.18 | 0.02 | -0.05 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 60.00 | 2.00 | 2.55 | 2.28 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.54 | -0.33 | 0.04 | -0.06 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 65.00 | 4.00 | 5.80 | 4.90 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.56 | -0.55 | 0.04 | -0.06 | 3/19/2026 | 3/19/2026 3:59:52 PM EST |
| 67.50 | 5.70 | 6.40 | 6.05 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.49 | -0.65 | 0.04 | -0.06 | 3/17/2026 | 3/19/2026 3:59:52 PM EST |
| 70.00 | 7.40 | 9.80 | 8.60 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.59 | -0.74 | 0.04 | -0.05 | 3/17/2026 | 3/19/2026 3:59:52 PM EST |
| 72.50 | 8.50 | 11.50 | 10.00 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.74 | -0.81 | 0.03 | -0.04 | 3/17/2026 | 3/19/2026 3:59:52 PM EST |
| 75.00 | 11.00 | 13.80 | 12.40 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 105 | 0.80 | -0.87 | 0.02 | -0.03 | 3/17/2026 | 3/19/2026 3:59:52 PM EST |
| 77.50 | 13.20 | 16.20 | 14.70 | 3.61 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.86 | -0.91 | 0.02 | -0.02 | 3/12/2026 | 3/19/2026 3:59:52 PM EST |
| 80.00 | 15.60 | 18.80 | 17.20 | 11.05 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.96 | -0.94 | 0.01 | -0.02 | 3/17/2026 | 3/19/2026 3:59:52 PM EST |
| 82.50 | 18.20 | 21.20 | 19.70 | 5.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.01 | -0.96 | 0.01 | -0.01 | 3/3/2026 | 3/19/2026 3:59:52 PM EST |
| 85.00 | 19.90 | 23.80 | 21.85 | 19.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.09 | -0.98 | 0.01 | -0.01 | 3/18/2026 | 3/19/2026 3:59:52 PM EST |
| 87.50 | 23.00 | 26.10 | 24.55 | % | 0.28 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 3/19/2026 3:59:52 PM EST | |||
| 90.00 | 25.00 | 28.00 | 26.50 | 10.05 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.06 | -0.99 | 0.00 | 0.00 | 2/27/2026 | 3/19/2026 3:59:52 PM EST |
| 95.00 | 29.90 | 33.80 | 31.85 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:52 PM EST | |||
| 100.00 | 34.90 | 38.80 | 36.85 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:52 PM EST | |||
| 105.00 | 40.30 | 43.50 | 41.90 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:52 PM EST |