Options Chain for NATIONAL BEVERAGE CORP COM (FIZZ) - $44.54 as of 4/26/2024 9:10:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.40 | 23.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 25.00 | 18.00 | 21.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 30.00 | 12.20 | 16.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 35.00 | 7.50 | 11.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:59 PM EST | |||
| 40.00 | 3.50 | 6.50 | % | 0 | 0 | 1.05 | 0.88 | 0.06 | -0.03 | 4/25/2024 3:59:59 PM EST | |||
| 45.00 | 0.55 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.40 | 0.11 | -0.04 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.40 | 0.05 | 0.03 | -0.01 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 76 | 0.57 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 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 | 1.00 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/25/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.12 | 0.06 | -0.03 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 45.00 | 0.90 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 255 | 0.32 | -0.60 | 0.11 | -0.04 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 50.00 | 5.80 | 7.50 | 3.21 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.95 | 0.03 | -0.01 | 4/10/2024 | 4/25/2024 3:59:59 PM EST |
| 55.00 | 11.00 | 12.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 60.00 | 15.80 | 17.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 65.00 | 21.20 | 22.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 70.00 | 25.60 | 27.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST |