Options Chain for NATIONAL BEVERAGE CORP COM (FIZZ) - $39.18 as of 9/15/2025 3:08:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.10 | 20.30 | 19.20 | 24.58 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 2:59:03 PM EST |
| 22.50 | 15.10 | 17.90 | 16.50 | % | 0.73 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 25.00 | 13.50 | 14.00 | 13.75 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 30.00 | 7.60 | 9.10 | 8.35 | % | 0.28 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 35.00 | 3.90 | 4.20 | 4.05 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.35 | 0.86 | 0.06 | -0.02 | 9/12/2025 | 9/15/2025 2:59:03 PM EST |
| 40.00 | 0.75 | 1.05 | 0.90 | 0.80 | -1.19 | -59.80% | 0.02 | 80 | 79 | 0.31 | 0.37 | 0.10 | -0.02 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.51 | 0.06 | 0.03 | -0.01 | 9/12/2025 | 9/15/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 9/15/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 2:59:03 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.37 | -0.14 | 0.06 | -0.02 | 9/12/2025 | 9/15/2025 2:59:03 PM EST |
| 40.00 | 1.95 | 2.25 | 2.10 | 2.11 | +0.56 | +36.13% | 0.05 | 1 | 42 | 0.31 | -0.63 | 0.10 | -0.02 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 45.00 | 6.30 | 6.70 | 6.50 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.45 | -0.94 | 0.03 | -0.01 | 9/10/2025 | 9/15/2025 2:59:03 PM EST |
| 50.00 | 11.30 | 12.00 | 11.65 | 9.35 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.74 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 2:59:03 PM EST |
| 55.00 | 16.20 | 17.20 | 16.70 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 60.00 | 21.00 | 23.20 | 22.10 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 65.00 | 26.00 | 28.50 | 27.25 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 70.00 | 30.80 | 33.60 | 32.20 | % | 0.46 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST |