Options Chain for NATIONAL BEVERAGE CORP COM (FIZZ) - $32.10 as of 1/2/2026 6:09:54 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 | 9.60 | 13.80 | 11.70 | 13.44 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 3:59:59 PM EST |
| 22.50 | 7.10 | 11.20 | 9.15 | 9.79 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:59 PM EST |
| 25.00 | 4.60 | 8.70 | 6.65 | % | 0.27 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:59 PM EST | |||
| 30.00 | 1.65 | 2.25 | 1.95 | 2.10 | -0.43 | -17.00% | 0.07 | 10 | 2 | 0.53 | 0.80 | 0.13 | -0.02 | 1/2/2026 | 1/2/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | 0.08 | 0.06 | -0.01 | 12/23/2025 | 1/2/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/2/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/2/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.86 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/2/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 1/2/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/2/2026 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.77 | -0.20 | 0.13 | -0.02 | 12/23/2025 | 1/2/2026 3:59:59 PM EST |
| 35.00 | 1.35 | 4.90 | 3.13 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.12 | -0.92 | 0.06 | -0.01 | 12/16/2025 | 1/2/2026 3:59:59 PM EST |
| 40.00 | 7.20 | 10.50 | 8.85 | 2.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 1/2/2026 3:59:59 PM EST |
| 45.00 | 11.80 | 15.00 | 13.40 | % | 0.30 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:59 PM EST | |||
| 50.00 | 16.60 | 20.30 | 18.45 | 14.06 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/2/2026 3:59:59 PM EST |
| 55.00 | 21.50 | 25.30 | 23.40 | % | 0.43 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:59 PM EST | |||
| 60.00 | 26.50 | 30.40 | 28.45 | % | 0.47 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:59 PM EST | |||
| 65.00 | 31.50 | 35.40 | 33.45 | % | 0.51 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:59 PM EST | |||
| 70.00 | 36.50 | 40.00 | 38.25 | % | 0.55 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:59 PM EST |