Options Chain for NATIONAL BEVERAGE CORP COM (FIZZ) - $32.71 as of 7/10/2026 9:13:36 AM 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 | 11.80 | 16.00 | 13.90 | 12.80 | % | 0.70 | 100 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:59 PM EST | |
| 22.50 | 9.30 | 13.60 | 11.45 | % | 0.51 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 25.00 | 6.80 | 11.10 | 8.95 | % | 0.36 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 30.00 | 2.90 | 6.40 | 4.65 | 3.86 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.91 | 0.93 | 0.04 | -0.02 | 7/7/2026 | 7/10/2026 3:59:59 PM EST |
| 35.00 | 0.50 | 1.55 | 1.03 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.28 | 0.45 | 0.13 | -0.02 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | 0.06 | 0.04 | 0.00 | 7/2/2026 | 7/10/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.59 | -0.07 | 0.04 | -0.02 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 35.00 | 0.80 | 2.55 | 1.68 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.48 | -0.55 | 0.13 | -0.02 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 40.00 | 5.00 | 8.40 | 6.70 | % | 0.17 | 0 | 0 | 1.03 | -0.94 | 0.04 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 45.00 | 10.10 | 13.20 | 11.65 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 50.00 | 15.00 | 18.20 | 16.60 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 55.00 | 20.00 | 23.20 | 21.60 | % | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST |