Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,1403931081


FRPT Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

FRPT Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

FRPT Nov 20, 2026 Exp. - Max Pain @ $55.00

Puts
Calls


FRPT Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C00%0FRPT261120C00105000
100.00 C0.90+20.00%1106-30FRPT261120C00100000
95.00 C00%0FRPT261120C00095000
90.00 C1.95+56.00%1207-28FRPT261120C00090000
85.00 C2.15-12.24%218307-30FRPT261120C00085000
80.00 C2.400.00%121707-20FRPT261120C00080000
75.00 C4.30+72.00%18417407-27FRPT261120C00075000
72.50 C3.000%1106-16FRPT261120C00072500
70.00 C2.94-11.18%11107-01FRPT261120C00070000
67.50 C00%0FRPT261120C00067500
65.00 C4.560%2106-26FRPT261120C00065000
62.50 C9.040%2207-29FRPT261120C00062500
60.00 C5.92+11.07%1106-26FRPT261120C00060000
57.50 C6.100.00%13813806-24FRPT261120C00057500
55.00 C10.500.00%4014,00007-21FRPT261120C00055000
52.50 C8.000%1105-14FRPT261120C00052500
50.00 C17.700%1103-24FRPT261120C00050000
47.50 C00%0FRPT261120C00047500
45.00 C00%0FRPT261120C00045000
42.50 C00%0FRPT261120C00042500
40.00 C00%0FRPT261120C00040000
37.50 C00%0FRPT261120C00037500
35.00 C00%0FRPT261120C00035000
32.50 C00%0FRPT261120C00032500
30.00 C00%0FRPT261120C00030000
27.50 C00%0FRPT261120C00027500
25.00 C00%0FRPT261120C00025000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0FRPT261120P00105000
100.00 P00%0FRPT261120P00100000
95.00 P00%0FRPT261120P00095000
90.00 P00%0FRPT261120P00090000
85.00 P00%0FRPT261120P00085000
80.00 P00%0FRPT261120P00080000
75.00 P00%0FRPT261120P00075000
72.50 P00%0FRPT261120P00072500
70.00 P21.650%3305-12FRPT261120P00070000
67.50 P00%0FRPT261120P00067500
65.00 P00%0FRPT261120P00065000
62.50 P16.130%4406-05FRPT261120P00062500
60.00 P13.320%3305-12FRPT261120P00060000
57.50 P00%0FRPT261120P00057500
55.00 P00%0FRPT261120P00055000
52.50 P00%0FRPT261120P00052500
50.00 P5.00+6.38%102807-24FRPT261120P00050000
47.50 P00%0FRPT261120P00047500
45.00 P2.90+52.63%1207-23FRPT261120P00045000
42.50 P2.40-2.04%343407-23FRPT261120P00042500
40.00 P2.10+35.48%1507-08FRPT261120P00040000
37.50 P1.25+47.06%1107-02FRPT261120P00037500
35.00 P1.03-48.50%1307-14FRPT261120P00035000
32.50 P1.700%1104-06FRPT261120P00032500
30.00 P0.60-7.69%1406-25FRPT261120P00030000
27.50 P0.700%1105-21FRPT261120P00027500
25.00 P0.35-36.36%1206-25FRPT261120P00025000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC