Options Chain for NATIONAL BEVERAGE CORP COM (FIZZ) - $34.27 as of 11/3/2025 3:21:26 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 | 11.50 | 15.30 | 13.40 | 17.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/3/2025 2:58:57 PM EST |
| 22.50 | 9.00 | 12.80 | 10.90 | % | 0.48 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/3/2025 2:58:57 PM EST | |||
| 25.00 | 6.80 | 10.30 | 8.55 | 12.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/3/2025 2:58:57 PM EST |
| 30.00 | 2.00 | 5.30 | 3.65 | 5.02 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.24 | 0.86 | 0.07 | -0.02 | 10/27/2025 | 11/3/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 1.45 | 0.73 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.74 | 0.30 | 0.11 | -0.03 | 10/31/2025 | 11/3/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 83 | 0.90 | 0.03 | 0.02 | -0.01 | 11/3/2025 | 11/3/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 2:58:57 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/3/2025 2:58:57 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/3/2025 2:58:57 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 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/3/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/3/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.70 | -0.14 | 0.07 | -0.02 | 10/27/2025 | 11/3/2025 2:58:57 PM EST |
| 35.00 | 0.50 | 3.60 | 2.05 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.87 | -0.70 | 0.11 | -0.03 | 10/30/2025 | 11/3/2025 2:58:57 PM EST |
| 40.00 | 5.60 | 8.50 | 7.05 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.33 | -0.97 | 0.02 | -0.01 | 10/15/2025 | 11/3/2025 2:58:57 PM EST |
| 45.00 | 10.10 | 12.40 | 11.25 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/3/2025 2:58:57 PM EST | |||
| 50.00 | 14.80 | 18.40 | 16.60 | % | 0.33 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/3/2025 2:58:57 PM EST | |||
| 55.00 | 19.90 | 23.40 | 21.65 | % | 0.39 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/3/2025 2:58:57 PM EST |