Dark

Check out our API

FRPT
Freshpet, Inc.
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

59.58USD-1.910%(-1.16)727,557

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

60.83USD+0.148%(+0.09)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

59.54USD-0.067%(-0.04)138,631

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
433	563	293	682

FRPT Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

FRPT Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

FRPT Aug 21, 2026 Exp. - Max Pain @ $57.50

Puts

Calls

FRPT Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0.70	+27.27%	11	12	04-07	FRPT260821C00120000
115.00 C	0.10	-83.33%	1	5	05-28	FRPT260821C00115000
110.00 C	0.65	-18.75%	2	26	05-05	FRPT260821C00110000
105.00 C	1.00	+17.65%	1	6	04-30	FRPT260821C00105000
100.00 C	1.25	+13.64%	1	7	04-30	FRPT260821C00100000
95.00 C	1.35	-25.00%	1	13	05-05	FRPT260821C00095000
90.00 C	0.36	-82.86%	1	20	05-13	FRPT260821C00090000
87.50 C	0	0%	0			FRPT260821C00087500
85.00 C	0.65	-77.97%	1	10	05-08	FRPT260821C00085000
82.50 C	0.20	0%	1	1	07-20	FRPT260821C00082500
80.00 C	0.40	-59.18%	2	4	07-29	FRPT260821C00080000
77.50 C	0.65	+62.50%	2	4	07-29	FRPT260821C00077500
75.00 C	0.60	-53.49%	4	8	07-17	FRPT260821C00075000
72.50 C	1.15	-90.00%	1	2	07-27	FRPT260821C00072500
70.00 C	1.50	-36.17%	5	30	07-21	FRPT260821C00070000
67.50 C	2.05	+0.49%	3	170	07-27	FRPT260821C00067500
65.00 C	2.85	+42.50%	4	178	07-27	FRPT260821C00065000
62.50 C	4.36	+14.74%	22	54	07-28	FRPT260821C00062500
60.00 C	5.90	-2.96%	4	13	07-30	FRPT260821C00060000
57.50 C	4.60	+4.55%	1	202	07-24	FRPT260821C00057500
55.00 C	5.50	+20.88%	3	115	07-20	FRPT260821C00055000
52.50 C	6.90	+7.81%	1	1	07-07	FRPT260821C00052500
50.00 C	8.84	-11.51%	2	14	07-16	FRPT260821C00050000
47.50 C	8.20	0%	20	20	06-23	FRPT260821C00047500
45.00 C	10.77	+37.37%	1	3	07-06	FRPT260821C00045000
42.50 C	12.85	+25.98%	1	76	07-06	FRPT260821C00042500
40.00 C	0	0%	0			FRPT260821C00040000
37.50 C	0	0%	0			FRPT260821C00037500
35.00 C	0	0%	0			FRPT260821C00035000
32.50 C	0	0%	0			FRPT260821C00032500
30.00 C	23.55	+7.19%	4	2	05-28	FRPT260821C00030000
27.50 C	0	0%	0			FRPT260821C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	58.80	0%	3	3	03-24	FRPT260821P00120000
115.00 P	0	0%	0			FRPT260821P00115000
110.00 P	48.90	0%	3	3	03-24	FRPT260821P00110000
105.00 P	0	0%	0			FRPT260821P00105000
100.00 P	0	0%	0			FRPT260821P00100000
95.00 P	0	0%	0			FRPT260821P00095000
90.00 P	14.50	+2.11%	1	2	03-06	FRPT260821P00090000
87.50 P	12.80	0%	1	1	03-03	FRPT260821P00087500
85.00 P	12.70	+4.10%	1	5	03-12	FRPT260821P00085000
82.50 P	12.40	+14.81%	2	7	03-13	FRPT260821P00082500
80.00 P	9.40	+8.05%	1	4	03-11	FRPT260821P00080000
77.50 P	8.20	+7.89%	1	5	03-11	FRPT260821P00077500
75.00 P	14.90	+8.76%	2	54	04-23	FRPT260821P00075000
72.50 P	17.21	+49.65%	1	6	05-06	FRPT260821P00072500
70.00 P	15.61	0%	1	1	05-07	FRPT260821P00070000
67.50 P	10.78	-40.01%	4	4	06-29	FRPT260821P00067500
65.00 P	7.03	-30.40%	2	177	07-28	FRPT260821P00065000
62.50 P	5.50	-34.52%	1	5	07-29	FRPT260821P00062500
60.00 P	6.96	+14.10%	5	16	07-17	FRPT260821P00060000
57.50 P	2.80	-17.65%	64	73	07-30	FRPT260821P00057500
55.00 P	1.90	-52.50%	18	15	07-30	FRPT260821P00055000
52.50 P	1.25	-48.98%	1	75	07-30	FRPT260821P00052500
50.00 P	0.55	-76.09%	1	45	07-29	FRPT260821P00050000
47.50 P	0.50	-57.98%	2	219	07-28	FRPT260821P00047500
45.00 P	0.25	-73.68%	2	46	07-29	FRPT260821P00045000
42.50 P	0.36	-47.06%	1	112	07-27	FRPT260821P00042500
40.00 P	0.46	-19.30%	3	14	07-15	FRPT260821P00040000
37.50 P	0.55	-1.79%	1	46	07-08	FRPT260821P00037500
35.00 P	0.23	-42.50%	2	24	07-08	FRPT260821P00035000
32.50 P	0.25	-69.51%	1	6	06-22	FRPT260821P00032500
30.00 P	0.03	-85.00%	1	6	07-13	FRPT260821P00030000
27.50 P	0.15	0%	1	1	06-22	FRPT260821P00027500

Share