Options Chain for NATIONAL BEVERAGE CORP COM (FIZZ) - $43.54 as of 5/12/2025 5:45:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.40 | 23.50 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 25.00 | 16.90 | 21.00 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 30.00 | 13.00 | 16.00 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 35.00 | 8.10 | 10.90 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 40.00 | 2.95 | 5.90 | 3.95 | 0.00 | 0.00% | 0 | 3 | 2.15 | 0.96 | 0.04 | -0.03 | 4/28/2025 | 5/12/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.55 | 1.55 | +1.20 | +342.86% | 1 | 24 | 0.58 | 0.33 | 0.15 | -0.10 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.65 | 1.15 | +0.98 | +576.48% | 5 | 6 | 1.39 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 38 | 2.70 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/12/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.45 | -0.04 | 0.04 | -0.03 | 5/7/2025 | 5/12/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.95 | 2.74 | 0.00 | 0.00% | 0 | 3 | 1.41 | -0.67 | 0.15 | -0.10 | 4/22/2025 | 5/12/2025 3:59:52 PM EST |
| 50.00 | 5.70 | 8.10 | % | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 55.00 | 10.70 | 13.10 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 60.00 | 14.90 | 18.00 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 65.00 | 20.20 | 23.00 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST |