Options Chain for NATIONAL BEVERAGE CORP COM (FIZZ) - $45.90 as of 12/20/2024 3:33:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.75 | 22.60 | 26.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 25.00 | 19.30 | 23.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 26.75 | 17.10 | 21.00 | 20.37 | 0.00 | 0.00% | 0 | 102 | 2.17 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 4:00:03 PM EST |
| 30.00 | 14.30 | 18.00 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/20/2024 | 12/20/2024 4:00:03 PM EST |
| 31.75 | 12.60 | 15.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 35.00 | 9.30 | 13.00 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 36.75 | 7.60 | 11.50 | % | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 40.00 | 4.10 | 8.50 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.87 | 0.04 | -0.03 | 12/6/2024 | 12/20/2024 4:00:03 PM EST |
| 41.75 | 3.00 | 6.50 | 6.09 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.79 | 0.05 | -0.03 | 6/26/2024 | 12/20/2024 4:00:03 PM EST |
| 45.00 | 1.55 | 2.55 | 3.10 | 0.00 | 0.00% | 0 | 161 | 0.35 | 0.57 | 0.08 | -0.04 | 12/6/2024 | 12/20/2024 4:00:03 PM EST |
| 46.75 | 0.75 | 1.40 | 1.10 | -3.20 | -74.42% | 7 | 322 | 0.32 | 0.42 | 0.08 | -0.04 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 50.00 | 0.10 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 124 | 0.29 | 0.25 | 0.06 | -0.03 | 12/10/2024 | 12/20/2024 4:00:03 PM EST |
| 51.75 | 0.05 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 241 | 0.31 | 0.18 | 0.04 | -0.03 | 12/17/2024 | 12/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 106 | 0.57 | 0.07 | 0.02 | -0.01 | 12/9/2024 | 12/20/2024 4:00:03 PM EST |
| 56.75 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 49 | 1.11 | 0.02 | 0.01 | -0.01 | 12/5/2024 | 12/20/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.01 | 0.00 | 0.00 | 7/22/2024 | 12/20/2024 4:00:03 PM EST |
| 61.75 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 12/20/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 66.75 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 12/20/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.75 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 12/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 12/20/2024 4:00:03 PM EST |
| 26.75 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 12/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 31.75 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.02 | 0.01 | -0.01 | 11/25/2024 | 12/20/2024 4:00:03 PM EST |
| 36.75 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.03 | 0.01 | -0.01 | 11/25/2024 | 12/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.13 | 0.04 | -0.03 | 9/11/2024 | 12/20/2024 4:00:03 PM EST |
| 41.75 | 0.10 | 2.35 | 0.32 | 0.00 | 0.00% | 0 | 136 | 0.52 | -0.21 | 0.05 | -0.03 | 12/3/2024 | 12/20/2024 4:00:03 PM EST |
| 45.00 | 1.10 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 728 | 0.33 | -0.43 | 0.08 | -0.04 | 11/25/2024 | 12/20/2024 4:00:03 PM EST |
| 46.75 | 1.85 | 3.70 | 2.00 | +0.60 | +42.86% | 1 | 163 | 0.41 | -0.58 | 0.08 | -0.04 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 50.00 | 3.70 | 6.20 | 5.00 | +1.75 | +53.85% | 1 | 31 | 0.67 | -0.75 | 0.06 | -0.03 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 51.75 | 5.40 | 8.10 | 4.90 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.82 | 0.04 | -0.03 | 7/22/2024 | 12/20/2024 4:00:03 PM EST |
| 55.00 | 8.50 | 11.00 | % | 0 | 0 | 0.88 | -0.93 | 0.02 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 56.75 | 10.40 | 13.00 | 11.82 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.98 | 0.01 | -0.01 | 8/5/2024 | 12/20/2024 4:00:03 PM EST |
| 60.00 | 13.60 | 16.40 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 61.75 | 15.40 | 18.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 65.00 | 18.60 | 21.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 66.75 | 19.60 | 23.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 70.00 | 23.50 | 26.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 75.00 | 27.50 | 31.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST |