Options Chain for NATIONAL BEVERAGE CORP COM (FIZZ) - $40.35 as of 9/12/2025 3:36:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.80 | 18.80 | 17.30 | 24.25 | 0.00 | 0.00% | 0.77 | 0 | 4 | 4.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:04 PM EST |
| 25.00 | 13.60 | 16.40 | 15.00 | 21.70 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:04 PM EST |
| 30.00 | 8.30 | 11.50 | 9.90 | 10.20 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.64 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 35.00 | 3.70 | 6.30 | 5.00 | 5.13 | -0.24 | -4.47% | 0.14 | 4 | 11 | 0.89 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.49 | -1.01 | -67.34% | 0.01 | 133 | 187 | 0.19 | 0.51 | 0.22 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.18 | -90.00% | 0.00 | 1 | 186 | 0.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 4 | 265 | 0.72 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 40.00 | 1.00 | 1.25 | 1.13 | 0.95 | -0.13 | -12.04% | 0.03 | 426 | 1,405 | 0.51 | -0.49 | 0.22 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 45.00 | 4.90 | 7.20 | 6.05 | 5.40 | -0.23 | -4.09% | 0.13 | 1 | 3 | 1.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 50.00 | 9.80 | 11.40 | 10.60 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 55.00 | 14.90 | 16.80 | 15.85 | % | 0.29 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 60.00 | 20.20 | 21.80 | 21.00 | % | 0.35 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 65.00 | 24.80 | 27.00 | 25.90 | % | 0.40 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST |