Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4959657884


FRPT Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

FRPT Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

FRPT Jan 21, 2028 Exp. - Max Pain @ $60.00

Puts
Calls


FRPT Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C4.00-59.60%12306-24FRPT280121C00120000
115.00 C4.60+31.43%1507-20FRPT280121C00115000
110.00 C9.20+18.86%1204-08FRPT280121C00110000
105.00 C11.500%2201-28FRPT280121C00105000
100.00 C00%0FRPT280121C00100000
95.00 C13.10-8.39%101002-11FRPT280121C00095000
90.00 C00%0FRPT280121C00090000
87.50 C00%0FRPT280121C00087500
85.00 C00%0FRPT280121C00085000
82.50 C00%0FRPT280121C00082500
80.00 C18.20+4.00%2104-17FRPT280121C00080000
77.50 C21.620%361803-16FRPT280121C00077500
75.00 C9.10-46.34%147005-22FRPT280121C00075000
72.50 C00%0FRPT280121C00072500
70.00 C14.60+16.80%24507-27FRPT280121C00070000
67.50 C00%0FRPT280121C00067500
65.00 C13.00-17.46%51107-09FRPT280121C00065000
62.50 C13.50-41.30%1205-06FRPT280121C00062500
60.00 C11.60-6.45%2705-18FRPT280121C00060000
57.50 C12.330%2105-20FRPT280121C00057500
55.00 C14.50+3.94%1506-01FRPT280121C00055000
52.50 C17.600%4206-09FRPT280121C00052500
50.00 C20.00+22.70%13207-13FRPT280121C00050000
47.50 C00%0FRPT280121C00047500
45.00 C17.88-9.92%3306-01FRPT280121C00045000
42.50 C00%0FRPT280121C00042500
40.00 C18.880%2105-20FRPT280121C00040000
37.50 C00%0FRPT280121C00037500
35.00 C51.17+42.14%1502-27FRPT280121C00035000
32.50 C00%0FRPT280121C00032500
30.00 C28.360%12005-28FRPT280121C00030000
27.50 C00%0FRPT280121C00027500
25.00 C00%0FRPT280121C00025000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0FRPT280121P00120000
115.00 P00%0FRPT280121P00115000
110.00 P36.60+0.27%1203-09FRPT280121P00110000
105.00 P33.10-4.06%1203-09FRPT280121P00105000
100.00 P30.80+1.32%1403-12FRPT280121P00100000
95.00 P26.600%1103-09FRPT280121P00095000
90.00 P23.500%4203-10FRPT280121P00090000
87.50 P00%0FRPT280121P00087500
85.00 P00%0FRPT280121P00085000
82.50 P00%0FRPT280121P00082500
80.00 P25.020%101012-17FRPT280121P00080000
77.50 P00%0FRPT280121P00077500
75.00 P17.700%20703-16FRPT280121P00075000
72.50 P00%0FRPT280121P00072500
70.00 P00%0FRPT280121P00070000
67.50 P23.260%2106-09FRPT280121P00067500
65.00 P00%0FRPT280121P00065000
62.50 P18.600%252507-06FRPT280121P00062500
60.00 P19.10+27.33%3306-11FRPT280121P00060000
57.50 P00%0FRPT280121P00057500
55.00 P12.81-6.77%2706-26FRPT280121P00055000
52.50 P13.800%161605-26FRPT280121P00052500
50.00 P11.82-2.31%124905-26FRPT280121P00050000
47.50 P4.900%1103-12FRPT280121P00047500
45.00 P9.30+72.22%2205-28FRPT280121P00045000
42.50 P7.990%2105-28FRPT280121P00042500
40.00 P6.84-13.42%1,09053705-28FRPT280121P00040000
37.50 P4.520%1104-27FRPT280121P00037500
35.00 P2.350.00%1603-16FRPT280121P00035000
32.50 P3.10+12.73%1704-29FRPT280121P00032500
30.00 P2.75-1.43%15507-06FRPT280121P00030000
27.50 P2.05+28.13%1207-06FRPT280121P00027500
25.00 P00%0FRPT280121P00025000


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