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
Oct 2, 2026 3:59:58 PM EDT
60.28USD+4.427%(+2.56)1,210,567
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-57.72)0
After-hours
Oct 2, 2026 4:39:30 PM EDT
60.26USD-0.025%(-0.02)1,376
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Jan 21, 2028

ITM/OTM for Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11967153


FRPT Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

FRPT Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

FRPT Feb 19, 2027 Exp. - Max Pain @ $57.50

Puts
Calls


FRPT Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C0.45-66.67%95709-22FRPT270219C00110000
105.00 C1.55-11.43%12209-08FRPT270219C00105000
100.00 C2.10-6.67%1209-08FRPT270219C00100000
95.00 C1.70-43.33%1209-15FRPT270219C00095000
90.00 C1.22-46.49%1409-23FRPT270219C00090000
85.00 C2.640%1106-26FRPT270219C00085000
82.50 C5.400%1109-08FRPT270219C00082500
80.00 C1.87-67.76%5509-30FRPT270219C00080000
77.50 C00%0FRPT270219C00077500
75.00 C00%0FRPT270219C00075000
72.50 C00%0FRPT270219C00072500
70.00 C7.50+27.12%1107-30FRPT270219C00070000
67.50 C00%0FRPT270219C00067500
65.00 C6.000%1107-01FRPT270219C00065000
62.50 C00%0FRPT270219C00062500
60.00 C00%0FRPT270219C00060000
57.50 C20.02+120.48%1108-05FRPT270219C00057500
55.00 C10.900%1109-23FRPT270219C00055000
52.50 C00%0FRPT270219C00052500
50.00 C11.130%1107-01FRPT270219C00050000
47.50 C00%0FRPT270219C00047500
45.00 C00%0FRPT270219C00045000
42.50 C00%0FRPT270219C00042500
40.00 C00%0FRPT270219C00040000
37.50 C19.910%8807-01FRPT270219C00037500
35.00 C00%0FRPT270219C00035000
32.50 C00%0FRPT270219C00032500
30.00 C00%0FRPT270219C00030000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0FRPT270219P00110000
105.00 P00%0FRPT270219P00105000
100.00 P00%0FRPT270219P00100000
95.00 P00%0FRPT270219P00095000
90.00 P00%0FRPT270219P00090000
85.00 P00%0FRPT270219P00085000
82.50 P00%0FRPT270219P00082500
80.00 P00%0FRPT270219P00080000
77.50 P00%0FRPT270219P00077500
75.00 P00%0FRPT270219P00075000
72.50 P00%0FRPT270219P00072500
70.00 P00%0FRPT270219P00070000
67.50 P00%0FRPT270219P00067500
65.00 P6.30-7.35%1508-27FRPT270219P00065000
62.50 P10.24+51.70%2209-30FRPT270219P00062500
60.00 P7.75+17.96%2209-25FRPT270219P00060000
57.50 P6.31-6.52%4409-30FRPT270219P00057500
55.00 P5.70+78.13%4609-25FRPT270219P00055000
52.50 P3.89+41.45%2209-17FRPT270219P00052500
50.00 P3.60+38.46%10709-30FRPT270219P00050000
47.50 P2.89+36.97%42909-24FRPT270219P00047500
45.00 P2.30+57.53%101009-28FRPT270219P00045000
42.50 P1.000.00%2409-11FRPT270219P00042500
40.00 P1.15-8.00%5809-29FRPT270219P00040000
37.50 P0.80+128.57%353909-28FRPT270219P00037500
35.00 P0.60-57.14%404009-28FRPT270219P00035000
32.50 P1.350%1107-17FRPT270219P00032500
30.00 P0.990%1107-15FRPT270219P00030000


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